S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Semapa Sociedade (SEM)
Semapa Sociedade (SEM) Historical

SEM Semapa Sociedade

16.24

0.04 (0.25%)

Last Updated: 10:05:50

Delayed by 15 minutes

SEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	16.20	0.18	1.12%	16.02	16.20	16.00	61,419
May 09 2024	16.02	0.28	1.78%	15.72	16.10	15.70	47,066
May 08 2024	15.74	-0.02	-0.13%	15.70	15.86	15.70	37,417
May 07 2024	15.76	0.06	0.38%	15.70	15.82	15.64	37,062
May 06 2024	15.70	0.10	0.64%	15.62	15.72	15.62	14,090
May 03 2024	15.60	-0.20	-1.27%	15.84	15.84	15.60	6,406
May 02 2024	15.80	-0.10	-0.63%	15.92	15.98	15.80	15,495
Apr 30 2024	15.90	-0.12	-0.75%	16.02	16.08	15.86	40,726
Apr 29 2024	16.02	0.24	1.52%	15.96	16.12	15.76	34,308
Apr 26 2024	15.78	0.12	0.77%	15.80	15.90	15.68	20,011
Apr 25 2024	15.66	0.06	0.38%	15.60	15.76	15.56	20,796
Apr 24 2024	15.60	0.14	0.91%	15.54	15.60	15.48	25,685
Apr 23 2024	15.46	-0.02	-0.13%	15.48	15.56	15.40	47,722
Apr 22 2024	15.48	0.22	1.44%	15.34	15.48	15.30	28,206
Apr 19 2024	15.26	0.10	0.66%	15.26	15.26	15.04	17,201
Apr 18 2024	15.16	0.10	0.66%	15.04	15.16	14.92	24,137
Apr 17 2024	15.06	0.04	0.27%	15.04	15.16	15.02	24,221
Apr 16 2024	15.02	-0.12	-0.79%	15.10	15.10	14.86	27,009
Apr 15 2024	15.14	0.06	0.40%	15.06	15.22	15.06	24,985
Apr 12 2024	15.08	-0.18	-1.18%	15.26	15.32	15.08	30,959
Apr 11 2024	15.26	0.32	2.14%	14.86	15.26	14.86	50,414
Apr 10 2024	14.94	0.14	0.95%	14.88	15.00	14.74	21,965
Apr 09 2024	14.80	-0.16	-1.07%	14.96	14.96	14.66	49,762
Apr 08 2024	14.96	-0.24	-1.58%	15.26	15.26	14.90	42,782
Apr 05 2024	15.20	-0.10	-0.65%	15.30	15.30	15.16	27,035
Apr 04 2024	15.30	0.08	0.53%	15.28	15.36	15.24	34,318
Apr 03 2024	15.22	0.26	1.74%	14.96	15.34	14.92	66,854
Apr 02 2024	14.96	0.06	0.40%	14.96	14.98	14.84	30,698
Mar 28 2024	14.90	0.28	1.92%	14.68	14.98	14.64	32,148
Mar 27 2024	14.62	0.10	0.69%	14.50	14.62	14.40	37,194
Mar 26 2024	14.52	0.08	0.55%	14.50	14.58	14.42	21,627
Mar 25 2024	14.44	0.00	0.00%	14.44	14.52	14.34	25,947
Mar 22 2024	14.44	0.26	1.83%	14.18	14.46	14.16	73,718
Mar 21 2024	14.18	0.30	2.16%	13.88	14.28	13.82	50,177
Mar 20 2024	13.88	0.26	1.91%	13.60	13.88	13.60	30,357
Mar 19 2024	13.62	-0.04	-0.29%	13.72	13.74	13.52	19,517
Mar 18 2024	13.66	-0.06	-0.44%	13.80	13.80	13.54	8,836
Mar 15 2024	13.72	0.06	0.44%	13.68	13.72	13.62	12,677
Mar 14 2024	13.66	-0.22	-1.59%	13.88	13.88	13.66	14,357
Mar 13 2024	13.88	0.00	0.00%	13.88	14.00	13.86	9,970
Mar 12 2024	13.88	0.22	1.61%	13.70	13.96	13.70	23,609
Mar 11 2024	13.66	0.00	0.00%	13.56	13.70	13.56	9,712
Mar 08 2024	13.66	-0.06	-0.44%	13.72	13.86	13.66	7,824
Mar 07 2024	13.72	0.18	1.33%	13.62	13.84	13.60	16,342
Mar 06 2024	13.54	-0.08	-0.59%	13.72	13.72	13.50	37,372
Mar 05 2024	13.62	-0.12	-0.87%	13.72	13.76	13.62	30,161
Mar 04 2024	13.74	0.10	0.73%	13.66	13.76	13.66	8,661
Mar 01 2024	13.64	-0.18	-1.30%	13.84	13.88	13.62	21,297
Feb 29 2024	13.82	-0.08	-0.58%	13.92	13.92	13.74	15,940
Feb 28 2024	13.90	-0.10	-0.71%	13.70	14.00	13.70	17,544
Feb 27 2024	14.00	-0.06	-0.43%	14.08	14.08	13.60	30,492
Feb 26 2024	14.06	0.04	0.29%	14.10	14.10	13.94	14,384
Feb 23 2024	14.02	-0.08	-0.57%	14.10	14.16	13.92	16,626
Feb 22 2024	14.10	0.10	0.71%	14.00	14.10	13.94	18,864
Feb 21 2024	14.00	0.00	0.00%	13.98	14.04	13.94	38,399
Feb 20 2024	14.00	0.10	0.72%	13.80	14.20	13.80	52,895
Feb 19 2024	13.90	-0.12	-0.86%	14.04	14.08	13.90	25,191
Feb 16 2024	14.02	0.18	1.30%	13.90	14.22	13.86	11,020
Feb 15 2024	13.84	0.12	0.87%	13.80	13.86	13.76	11,661
Feb 14 2024	13.72	0.00	0.00%	13.64	13.90	13.64	25,940
Feb 13 2024	13.72	-0.16	-1.15%	13.88	13.88	13.62	14,831

Semapa Sociedade

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions