ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

SOMA3F Grupo De Moda Soma SA

5.75
-0.08 (-1.37%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SOMA3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 5.83 0.00 0.00% 5.71 5.98 5.71 4,708
Jun 13 2024 5.83 0.07 1.22% 5.75 5.85 5.68 3,206
Jun 12 2024 5.76 -0.05 -0.86% 5.87 6.06 5.68 6,240
Jun 11 2024 5.81 0.10 1.75% 5.68 5.90 5.68 4,515
Jun 10 2024 5.71 -0.25 -4.19% 5.96 6.01 5.68 7,587
Jun 07 2024 5.96 -0.10 -1.65% 5.93 6.07 5.93 4,406
Jun 06 2024 6.06 0.00 0.00% 6.04 6.16 6.03 4,032
Jun 05 2024 6.06 0.13 2.19% 6.03 6.07 5.97 3,603
Jun 04 2024 5.93 -0.07 -1.17% 6.14 6.14 5.90 3,990
Jun 03 2024 6.00 -0.18 -2.91% 5.90 6.07 5.80 4,078
May 31 2024 6.18 0.27 4.57% 5.93 6.18 5.76 5,424
May 29 2024 5.91 -0.15 -2.48% 6.06 6.10 5.90 5,653
May 28 2024 6.06 0.11 1.85% 6.04 6.18 6.02 4,015
May 27 2024 5.95 -0.19 -3.09% 6.07 6.18 5.95 4,404
May 24 2024 6.14 0.11 1.82% 6.03 6.14 5.98 4,067
May 23 2024 6.03 0.11 1.86% 5.96 6.22 5.96 7,637
May 22 2024 5.92 -0.11 -1.82% 5.93 6.19 5.85 11,588
May 21 2024 6.03 0.18 3.08% 5.91 6.03 5.80 4,474
May 20 2024 5.85 0.13 2.27% 5.83 5.95 5.77 6,294
May 17 2024 5.72 -0.11 -1.89% 5.80 5.86 5.69 4,474
May 16 2024 5.83 0.20 3.55% 5.71 5.83 5.63 6,334
May 15 2024 5.63 0.10 1.81% 5.53 5.75 5.45 6,669
May 14 2024 5.53 -0.07 -1.25% 5.60 5.70 5.48 6,167
May 13 2024 5.60 -0.03 -0.53% 5.60 5.69 5.55 5,212
May 10 2024 5.63 -0.15 -2.60% 5.84 5.91 5.61 5,921
May 09 2024 5.78 -0.25 -4.15% 6.00 6.00 5.57 16,168
May 08 2024 6.03 -0.10 -1.63% 6.04 6.17 5.97 5,181
May 07 2024 6.13 0.01 0.16% 6.10 6.19 6.04 5,304
May 06 2024 6.12 -0.11 -1.77% 6.17 6.21 6.08 6,255
May 03 2024 6.23 0.15 2.47% 6.15 6.32 6.11 7,212
May 02 2024 6.08 -0.10 -1.62% 6.11 6.21 6.00 6,121
Apr 30 2024 6.18 0.13 2.15% 6.04 6.18 5.95 7,579
Apr 29 2024 6.05 -0.01 -0.17% 6.08 6.18 6.03 7,993
Apr 26 2024 6.06 0.02 0.33% 6.04 6.31 6.01 5,942
Apr 25 2024 6.04 -0.16 -2.58% 6.20 6.20 6.00 4,637
Apr 24 2024 6.20 0.09 1.47% 6.11 6.20 6.02 4,364
Apr 23 2024 6.11 -0.14 -2.24% 6.21 6.23 6.07 6,586
Apr 22 2024 6.25 0.25 4.17% 6.04 6.30 5.99 5,944
Apr 19 2024 6.00 0.09 1.52% 5.94 6.15 5.94 5,867
Apr 18 2024 5.91 -0.08 -1.34% 6.03 6.20 5.90 5,616
Apr 17 2024 5.99 -0.14 -2.28% 6.23 6.24 5.96 6,592
Apr 16 2024 6.13 0.05 0.82% 5.99 6.27 5.93 6,714
Apr 15 2024 6.08 -0.18 -2.88% 6.32 6.32 5.98 10,134
Apr 12 2024 6.26 -0.14 -2.19% 6.40 6.50 6.25 8,491
Apr 11 2024 6.40 -0.03 -0.47% 6.45 6.50 6.39 4,664
Apr 10 2024 6.43 -0.31 -4.60% 6.72 6.76 6.39 12,853
Apr 09 2024 6.74 0.00 0.00% 6.69 6.85 6.69 5,718
Apr 08 2024 6.74 0.06 0.90% 6.70 6.78 6.66 7,265
Apr 05 2024 6.68 -0.14 -2.05% 6.80 6.80 6.66 8,787
Apr 04 2024 6.82 -0.13 -1.87% 6.95 7.08 6.73 11,279
Apr 03 2024 6.95 -0.57 -7.58% 7.44 7.44 6.88 15,064
Apr 02 2024 7.52 0.06 0.80% 7.60 7.60 7.21 7,308
Apr 01 2024 7.46 -0.10 -1.32% 7.61 7.68 7.39 6,860
Mar 28 2024 7.56 0.07 0.93% 7.48 7.72 7.47 8,649
Mar 27 2024 7.49 0.11 1.49% 7.45 7.66 7.39 10,454
Mar 26 2024 7.38 0.23 3.22% 7.08 7.54 6.91 10,193
Mar 25 2024 7.15 -0.03 -0.42% 7.20 7.39 7.15 6,272
Mar 22 2024 7.18 -0.22 -2.97% 7.41 7.41 7.11 6,228
Mar 21 2024 7.40 -0.11 -1.46% 7.54 7.55 7.34 5,667
Mar 20 2024 7.51 0.51 7.29% 7.00 7.58 7.00 38,059
Mar 19 2024 7.00 -0.10 -1.41% 7.02 7.10 6.90 3,994
Mar 18 2024 7.10 0.09 1.28% 7.05 7.18 6.95 6,254