S?o Paulo - Delayed Quote BRL
Wetzel S.A. (MWET4.SA)
At close: November 14 at 3:47 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 700 |
| Nov 13, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Nov 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Nov 11, 2024 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | 300 |
| Nov 8, 2024 | 11.99 | 11.99 | 11.31 | 11.31 | 11.31 | 300 |
| Nov 7, 2024 | 13.72 | 13.72 | 11.80 | 12.37 | 12.37 | 6,000 |
| Nov 6, 2024 | 11.35 | 14.30 | 11.35 | 14.00 | 14.00 | 3,200 |
| Nov 5, 2024 | 9.75 | 12.80 | 9.75 | 11.59 | 11.59 | 7,700 |
| Nov 4, 2024 | 10.29 | 10.29 | 9.76 | 9.76 | 9.76 | 500 |
| Nov 1, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Oct 31, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Oct 30, 2024 | 10.79 | 10.95 | 10.00 | 10.34 | 10.34 | 700 |
| Oct 29, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 400 |
| Oct 28, 2024 | 9.20 | 10.27 | 9.20 | 9.99 | 9.99 | 3,400 |
| Oct 25, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1,100 |
| Oct 24, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 21, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Oct 17, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 100 |
| Oct 16, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Oct 15, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Oct 14, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 100 |
| Oct 11, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Oct 10, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 100 |
| Oct 9, 2024 | 8.05 | 8.57 | 8.05 | 8.57 | 8.57 | 200 |
| Oct 8, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Oct 7, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
| Oct 4, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Oct 3, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Oct 2, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Oct 1, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sep 30, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| Sep 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| Sep 26, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| Sep 25, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 24, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 23, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 20, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 19, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 18, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 17, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 16, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 13, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2,100 |
| Sep 12, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 11, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| Sep 10, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sep 9, 2024 | 8.57 | 8.58 | 8.57 | 8.58 | 8.58 | 1,700 |
| Sep 6, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 5, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 4, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 3, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 2, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Aug 30, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
| Aug 29, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
| Aug 28, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 27, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 26, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 23, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| Aug 22, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 100 |
| Aug 21, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 20, 2024 | 8.57 | 9.30 | 8.57 | 9.30 | 9.30 | 6,400 |
| Aug 19, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 16, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 15, 2024 | 9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 200 |
| Aug 14, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 13, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 12, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 9, 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | 200 |
| Aug 8, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 7, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 6, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 5, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 200 |
| Aug 2, 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 200 |
| Aug 1, 2024 | 9.02 | 9.02 | 8.32 | 8.32 | 8.32 | 400 |
| Jul 31, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 30, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 29, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 26, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jul 25, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 100 |
| Jul 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7,400 |
| Jul 16, 2024 | 8.95 | 11.00 | 8.95 | 11.00 | 11.00 | 7,400 |
| Jul 15, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 12, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 11, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
| Jul 10, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 9, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 8, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 5, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 4, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 300 |
| Jul 3, 2024 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | 2,100 |
| Jul 2, 2024 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | 500 |
| Jul 1, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Jun 28, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 100 |
| Jun 27, 2024 | 8.07 | 8.17 | 8.07 | 8.17 | 8.17 | 200 |
| Jun 26, 2024 | 8.57 | 8.57 | 8.47 | 8.47 | 8.47 | 1,100 |
| Jun 25, 2024 | 8.99 | 8.99 | 8.57 | 8.57 | 8.57 | 300 |
| Jun 24, 2024 | 8.47 | 9.96 | 8.16 | 8.16 | 8.16 | 3,000 |
| Jun 21, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Jun 20, 2024 | 8.00 | 8.57 | 8.00 | 8.57 | 8.57 | 35,200 |
| Jun 19, 2024 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | 300 |
| Jun 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| Jun 17, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jun 14, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jun 13, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jun 12, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jun 11, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 700 |
| Jun 10, 2024 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | 1,500 |
| Jun 7, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Jun 6, 2024 | 8.49 | 8.57 | 8.00 | 8.57 | 8.57 | 43,200 |
| Jun 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| May 31, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| May 29, 2024 | 8.42 | 8.57 | 8.42 | 8.45 | 8.45 | 1,500 |
| May 28, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| May 27, 2024 | 8.20 | 8.20 | 7.78 | 8.20 | 8.20 | 3,200 |
| May 24, 2024 | 8.57 | 9.29 | 7.57 | 8.23 | 8.23 | 220,700 |
| May 23, 2024 | 6.03 | 6.50 | 6.03 | 6.50 | 6.50 | 2,600 |
| May 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 300 |
| May 21, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| May 20, 2024 | 5.74 | 5.85 | 5.60 | 5.85 | 5.85 | 1,200 |
| May 17, 2024 | 5.50 | 5.60 | 5.50 | 5.51 | 5.51 | 1,500 |
| May 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| May 15, 2024 | 5.48 | 5.48 | 5.13 | 5.44 | 5.44 | 1,500 |
| May 14, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 13, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| May 10, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 100 |
| May 9, 2024 | 5.41 | 5.41 | 5.27 | 5.39 | 5.39 | 1,000 |
| May 8, 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 2,700 |
| May 7, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| May 6, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| May 3, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| May 2, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 200 |
| Apr 30, 2024 | 5.37 | 5.38 | 5.27 | 5.27 | 5.27 | 400 |
| Apr 29, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 26, 2024 | 5.47 | 5.47 | 5.19 | 5.22 | 5.22 | 6,200 |
| Apr 25, 2024 | 5.39 | 5.44 | 5.24 | 5.24 | 5.24 | 700 |
| Apr 24, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 23, 2024 | 5.29 | 5.42 | 5.16 | 5.42 | 5.42 | 1,500 |
| Apr 22, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 19, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 18, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 17, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 16, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 100 |
| Apr 15, 2024 | 5.25 | 5.25 | 5.00 | 5.23 | 5.23 | 13,700 |
| Apr 12, 2024 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 400 |
| Apr 11, 2024 | 5.99 | 5.99 | 5.50 | 5.57 | 5.57 | 22,700 |
| Apr 10, 2024 | 5.99 | 5.99 | 5.74 | 5.74 | 5.74 | 200 |
| Apr 9, 2024 | 5.86 | 5.93 | 5.76 | 5.76 | 5.76 | 600 |
| Apr 8, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 5, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 200 |
| Apr 4, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Apr 3, 2024 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 700 |
| Apr 2, 2024 | 5.58 | 5.75 | 5.58 | 5.75 | 5.75 | 500 |
| Apr 1, 2024 | 5.91 | 5.91 | 5.57 | 5.74 | 5.74 | 500 |
| Mar 28, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 27, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 26, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 25, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 22, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 21, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 20, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
| Mar 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| Mar 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 600 |
| Mar 15, 2024 | 5.81 | 5.81 | 5.50 | 5.60 | 5.60 | 2,100 |
| Mar 14, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 13, 2024 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | 900 |
| Mar 12, 2024 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | 2,300 |
| Mar 11, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 600 |
| Mar 8, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Mar 7, 2024 | 5.90 | 6.00 | 5.73 | 5.73 | 5.73 | 2,000 |
| Mar 6, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Mar 5, 2024 | 5.90 | 6.27 | 5.90 | 6.27 | 6.27 | 400 |
| Mar 4, 2024 | 6.47 | 6.47 | 6.24 | 6.24 | 6.24 | 1,100 |
| Mar 1, 2024 | 5.92 | 6.60 | 5.89 | 6.24 | 6.24 | 2,600 |
| Feb 29, 2024 | 5.63 | 5.68 | 5.63 | 5.63 | 5.63 | 1,200 |
| Feb 28, 2024 | 5.86 | 5.97 | 5.51 | 5.96 | 5.96 | 2,100 |
| Feb 27, 2024 | 5.30 | 5.58 | 5.30 | 5.58 | 5.58 | 1,500 |
| Feb 26, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 23, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 22, 2024 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | 2,900 |
| Feb 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 400 |
| Feb 19, 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 400 |
| Feb 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 100 |
| Feb 15, 2024 | 5.70 | 5.70 | 5.60 | 5.69 | 5.69 | 1,000 |
| Feb 14, 2024 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 500 |
| Feb 9, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 300 |
| Feb 8, 2024 | 5.94 | 5.97 | 5.24 | 5.71 | 5.71 | 10,800 |
| Feb 7, 2024 | 6.55 | 6.55 | 5.94 | 5.94 | 5.94 | 1,400 |
| Feb 6, 2024 | 6.19 | 6.46 | 6.00 | 6.05 | 6.05 | 19,100 |
| Feb 5, 2024 | 6.57 | 6.57 | 6.33 | 6.33 | 6.33 | 300 |
| Feb 2, 2024 | 6.79 | 6.80 | 6.62 | 6.62 | 6.62 | 1,300 |
| Feb 1, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jan 31, 2024 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | 700 |
| Jan 30, 2024 | 7.51 | 7.51 | 7.34 | 7.34 | 7.34 | 1,600 |
| Jan 29, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| Jan 26, 2024 | 7.67 | 7.67 | 7.32 | 7.58 | 7.58 | 700 |
| Jan 25, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 200 |
| Jan 24, 2024 | 7.49 | 7.90 | 7.47 | 7.47 | 7.47 | 7,800 |
| Jan 23, 2024 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 400 |
| Jan 22, 2024 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | 500 |
| Jan 19, 2024 | 7.58 | 7.97 | 7.49 | 7.49 | 7.49 | 2,000 |
| Jan 18, 2024 | 7.36 | 7.47 | 7.35 | 7.44 | 7.44 | 2,400 |
| Jan 17, 2024 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | 200 |
| Jan 16, 2024 | 7.33 | 7.89 | 7.26 | 7.89 | 7.89 | 1,100 |
| Jan 15, 2024 | 7.26 | 7.60 | 7.26 | 7.28 | 7.28 | 1,400 |
| Jan 12, 2024 | 7.98 | 8.08 | 7.15 | 7.26 | 7.26 | 4,300 |
| Jan 11, 2024 | 8.49 | 8.50 | 7.53 | 7.53 | 7.53 | 17,300 |
| Jan 10, 2024 | 6.80 | 8.49 | 6.80 | 8.49 | 8.49 | 36,400 |
| Jan 9, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 8, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 5, 2024 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 1,600 |
| Jan 4, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| Jan 3, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 2, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Dec 28, 2023 | 6.34 | 6.50 | 6.16 | 6.50 | 6.50 | 4,000 |
| Dec 27, 2023 | 6.49 | 6.49 | 6.34 | 6.34 | 6.34 | 2,700 |
| Dec 26, 2023 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | 1,300 |
| Dec 22, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,000 |
| Dec 21, 2023 | 6.14 | 6.69 | 6.14 | 6.35 | 6.35 | 6,400 |
| Dec 20, 2023 | 6.07 | 6.11 | 6.07 | 6.11 | 6.11 | 500 |
| Dec 19, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
| Dec 18, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,200 |
| Dec 15, 2023 | 6.11 | 6.11 | 6.05 | 6.10 | 6.10 | 3,300 |
| Dec 14, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| Dec 13, 2023 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | 2,700 |
| Dec 12, 2023 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 3,000 |
| Dec 11, 2023 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 900 |
| Dec 8, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 800 |
| Dec 7, 2023 | 6.17 | 6.17 | 6.10 | 6.15 | 6.15 | 5,300 |
| Dec 6, 2023 | 6.21 | 6.21 | 6.10 | 6.15 | 6.15 | 7,700 |
| Dec 5, 2023 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 9,600 |
| Dec 4, 2023 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | 5,100 |
| Dec 1, 2023 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | 4,000 |
| Nov 30, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Nov 29, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Nov 28, 2023 | 6.70 | 6.72 | 6.58 | 6.72 | 6.72 | 3,200 |
| Nov 27, 2023 | 6.66 | 6.72 | 6.58 | 6.72 | 6.72 | 2,400 |
| Nov 24, 2023 | 6.56 | 6.66 | 6.54 | 6.66 | 6.66 | 1,800 |
| Nov 23, 2023 | 6.70 | 6.70 | 6.58 | 6.60 | 6.60 | 6,200 |
| Nov 22, 2023 | 6.93 | 7.00 | 6.67 | 6.73 | 6.73 | 4,100 |
| Nov 21, 2023 | 7.01 | 7.27 | 6.93 | 6.93 | 6.93 | 3,100 |
| Nov 20, 2023 | 7.11 | 7.12 | 7.01 | 7.01 | 7.01 | 4,000 |
| Nov 17, 2023 | 7.22 | 7.24 | 7.08 | 7.23 | 7.23 | 3,500 |
| Nov 16, 2023 | 7.75 | 7.80 | 7.00 | 7.18 | 7.18 | 13,700 |
| Nov 14, 2023 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | 500 |
Related Tickers
IOCJY Iochpe-Maxion S.A.
0.5000
0.00%
FRAS3.SA Fras-le S.A.
20.73
-0.24%
MYPK3.SA Iochpe-Maxion S.A.
11.63
+1.66%
LEVE3.SA MAHLE Metal Leve S.A.
27.94
-0.04%
MPAA Motorcar Parts of America, Inc.
7.02
+0.29%
LEA Lear Corporation
95.61
-0.47%
GTX Garrett Motion Inc.
7.85
+0.64%
GT The Goodyear Tire & Rubber Company
9.27
-0.64%
LAZR Luminar Technologies, Inc.
0.9800
-4.85%