Semapa Sociedade Historical Data - SEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Semapa Sociedade (SEM)

15.70

0.10

(0.64%)

Closed May 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-1.6290726817	15.96	16.12	15.6	24234	15.90666075	DE
4	0.44	2.88335517693	15.26	16.12	14.66	29094	15.33385445	DE
12	1.82	13.1123919308	13.88	16.12	13.5	26550	14.62566217	DE
26	2.1	15.4411764706	13.6	16.12	13.02	24423	14.1339005	DE
52	1.64	11.6642958748	14.06	16.12	12.6	23344	13.75559455	DE
156	3.64	30.1824212272	12.06	16.3	10.32	27210	13.05259204	DE
260	1.46	10.2528089888	14.24	16.3	6.32	44095	11.23020767	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1715013000	15.7	0.1	0.64	15.62	15.72	15.62	14090
1714753800	15.6	-0.2	-1.27	15.84	15.84	15.6	6406
1714667400	15.8	-0.1	-0.63	15.92	15.98	15.8	15495
1714494600	15.9	-0.12	-0.75	16.02	16.079999	15.86	40726
1714408200	16.02	0.24	1.52	15.96	16.12	15.76	34308
1714149000	15.78	0.12	0.77	15.8	15.9	15.68	20011
1714062600	15.66	0.06	0.38	15.6	15.76	15.56	20796
1713976200	15.6	0.14	0.91	15.54	15.6	15.48	25685
1713889800	15.46	-0.02	-0.13	15.48	15.56	15.4	47722
1713803400	15.48	0.22	1.44	15.34	15.48	15.3	28206
1713544200	15.26	0.1	0.66	15.26	15.26	15.04	17201
1713457800	15.16	0.1	0.66	15.04	15.16	14.92	24137
1713371400	15.06	0.04	0.27	15.04	15.16	15.02	24221
1713285000	15.02	-0.12	-0.79	15.1	15.1	14.86	27009
1713198600	15.14	0.06	0.40	15.06	15.22	15.06	24985
1712939400	15.08	-0.18	-1.18	15.26	15.32	15.08	30959
1712853000	15.26	0.32	2.14	14.86	15.26	14.86	50414
1712766600	14.94	0.14	0.95	14.88	15	14.74	21965
1712680200	14.8	-0.16	-1.07	14.96	14.96	14.66	49762
1712593800	14.96	-0.24	-1.58	15.26	15.26	14.9	42782
1712334600	15.2	-0.1	-0.65	15.3	15.3	15.16	27035
1712248200	15.3	0.08	0.53	15.28	15.36	15.24	34318
1712161800	15.22	0.26	1.74	14.96	15.34	14.92	66854
1712075400	14.96	0.06	0.40	14.96	14.98	14.84	30698
1711647000	14.9	0.28	1.92	14.68	14.98	14.64	32148
1711560600	14.62	0.1	0.69	14.5	14.62	14.4	37194
1711474200	14.52	0.08	0.55	14.5	14.58	14.42	21627
1711387800	14.44	0	0.00	14.44	14.52	14.34	25947
1711128600	14.44	0.26	1.83	14.18	14.46	14.16	73718
1711042200	14.18	0.3	2.16	13.88	14.28	13.82	50177
1710955800	13.88	0.26	1.91	13.6	13.88	13.6	30357
1710869400	13.62	-0.04	-0.29	13.72	13.74	13.52	19517
1710783000	13.66	-0.06	-0.44	13.8	13.8	13.54	8836
1710523800	13.72	0.06	0.44	13.68	13.72	13.62	12677
1710437400	13.66	-0.22	-1.59	13.88	13.88	13.66	14357
1710351000	13.88	0	0.00	13.88	14	13.86	9970
1710264600	13.88	0.22	1.61	13.7	13.96	13.7	23609
1710178200	13.66	0	0.00	13.56	13.7	13.56	9712
1709919000	13.66	-0.06	-0.44	13.72	13.86	13.66	7824
1709832600	13.72	0.18	1.33	13.62	13.84	13.6	16342
1709746200	13.54	-0.08	-0.59	13.72	13.72	13.5	37372
1709659800	13.62	-0.12	-0.87	13.72	13.76	13.62	30161
1709573400	13.74	0.1	0.73	13.66	13.76	13.66	8661
1709314200	13.64	-0.18	-1.30	13.84	13.88	13.62	21297
1709227800	13.82	-0.08	-0.58	13.92	13.92	13.74	15940
1709141400	13.9	-0.1	-0.71	13.7	14	13.7	17544
1709055000	14	-0.06	-0.43	14.08	14.08	13.6	30492
1708968600	14.06	0.04	0.29	14.1	14.1	13.94	14384
1708709400	14.02	-0.08	-0.57	14.1	14.16	13.92	16626
1708623000	14.1	0.1	0.71	14	14.1	13.94	18864
1708536600	14	0	0.00	13.98	14.04	13.94	38399
1708450200	14	0.1	0.72	13.8	14.2	13.8	52895
1708363800	13.9	-0.12	-0.86	14.04	14.08	13.9	25191
1708104600	14.02	0.18	1.30	13.9	14.22	13.86	11020
1708018200	13.84	0.12	0.87	13.8	13.86	13.76	11661
1707931800	13.72	0	0.00	13.64	13.9	13.64	25940
1707845400	13.72	-0.16	-1.15	13.88	13.88	13.62	14831
1707759000	13.88	0.18	1.31	13.88	13.88	13.72	16349
1707499800	13.7	-0.24	-1.72	14	14	13.7	16559
1707413400	13.94	-0.12	-0.85	14	14	13.94	8534
1707327000	14.06	0.12	0.86	13.92	14.06	13.86	18128

Semapa Sociedade

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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