São Paulo - Delayed Quote • BRL
ClearSale S.A. (CLSA3.SA)
At close: June 7 at 5:07 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 |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 7.54 | 9.10 | 7.48 | 9.07 | 9.07 | 4,877,800 |
| Jun 6, 2024 | 7.40 | 7.64 | 7.12 | 7.54 | 7.54 | 2,387,200 |
| Jun 5, 2024 | 7.37 | 7.67 | 7.17 | 7.42 | 7.42 | 1,326,600 |
| Jun 4, 2024 | 7.50 | 7.52 | 7.06 | 7.30 | 7.30 | 1,747,800 |
| Jun 3, 2024 | 7.50 | 7.73 | 7.30 | 7.50 | 7.50 | 1,353,100 |
| May 31, 2024 | 7.30 | 7.50 | 7.17 | 7.37 | 7.37 | 1,064,400 |
| May 29, 2024 | 6.72 | 7.47 | 6.67 | 7.38 | 7.38 | 2,777,700 |
| May 28, 2024 | 6.82 | 7.01 | 6.41 | 6.75 | 6.75 | 2,645,600 |
| May 27, 2024 | 7.10 | 7.30 | 6.61 | 6.70 | 6.70 | 3,306,200 |
| May 24, 2024 | 6.43 | 7.44 | 6.39 | 7.10 | 7.10 | 2,942,000 |
| May 23, 2024 | 6.60 | 6.76 | 6.29 | 6.43 | 6.43 | 2,868,400 |
| May 22, 2024 | 6.82 | 6.91 | 6.51 | 6.56 | 6.56 | 1,472,600 |
| May 21, 2024 | 6.64 | 7.00 | 6.49 | 6.90 | 6.90 | 1,475,100 |
| May 20, 2024 | 6.97 | 6.97 | 6.28 | 6.68 | 6.68 | 2,869,400 |
| May 17, 2024 | 6.88 | 7.09 | 6.56 | 7.00 | 7.00 | 1,563,600 |
| May 16, 2024 | 7.07 | 7.10 | 6.17 | 6.90 | 6.90 | 4,372,700 |
| May 15, 2024 | 7.52 | 7.70 | 7.06 | 7.08 | 7.08 | 2,880,400 |
| May 14, 2024 | 7.47 | 7.78 | 7.45 | 7.54 | 7.54 | 1,632,800 |
| May 13, 2024 | 7.66 | 7.70 | 7.32 | 7.50 | 7.50 | 1,477,800 |
| May 10, 2024 | 7.85 | 7.91 | 7.51 | 7.61 | 7.61 | 816,200 |
| May 9, 2024 | 7.69 | 7.94 | 7.51 | 7.88 | 7.88 | 1,550,100 |
| May 8, 2024 | 7.75 | 7.79 | 7.59 | 7.69 | 7.69 | 1,087,600 |
| May 7, 2024 | 8.06 | 8.11 | 7.57 | 7.74 | 7.74 | 1,734,300 |
| May 6, 2024 | 8.00 | 8.26 | 7.81 | 8.00 | 8.00 | 1,942,200 |
| May 3, 2024 | 7.99 | 8.11 | 7.61 | 8.00 | 8.00 | 3,523,600 |
| May 2, 2024 | 7.84 | 7.95 | 7.73 | 7.81 | 7.81 | 1,892,000 |
| Apr 30, 2024 | 7.83 | 7.91 | 7.53 | 7.80 | 7.80 | 1,377,200 |
| Apr 29, 2024 | 7.64 | 7.97 | 7.42 | 7.80 | 7.80 | 1,515,600 |
| Apr 26, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Apr 25, 2024 | 6.37 | 7.17 | 6.35 | 7.17 | 7.17 | 2,809,700 |
| Apr 24, 2024 | 7.56 | 7.69 | 5.62 | 6.35 | 6.35 | 8,323,100 |
| Apr 23, 2024 | 7.85 | 8.05 | 7.60 | 7.60 | 7.60 | 1,757,700 |
| Apr 22, 2024 | 7.72 | 8.12 | 7.64 | 7.96 | 7.96 | 1,446,100 |
| Apr 19, 2024 | 7.98 | 8.12 | 7.66 | 7.76 | 7.76 | 2,058,900 |
| Apr 18, 2024 | 7.30 | 7.99 | 7.30 | 7.98 | 7.98 | 2,800,300 |
| Apr 17, 2024 | 7.27 | 7.50 | 7.09 | 7.30 | 7.30 | 1,942,600 |
| Apr 16, 2024 | 6.96 | 7.39 | 6.77 | 7.27 | 7.27 | 1,931,800 |
| Apr 15, 2024 | 6.78 | 7.05 | 6.66 | 7.00 | 7.00 | 2,335,100 |
| Apr 12, 2024 | 6.87 | 6.87 | 6.47 | 6.74 | 6.74 | 1,706,300 |
| Apr 11, 2024 | 6.33 | 7.00 | 6.19 | 6.87 | 6.87 | 1,556,100 |
| Apr 10, 2024 | 6.45 | 6.54 | 6.17 | 6.34 | 6.34 | 1,243,500 |
| Apr 9, 2024 | 5.67 | 6.37 | 5.67 | 6.37 | 6.37 | 1,976,600 |
| Apr 8, 2024 | 6.01 | 6.01 | 5.61 | 5.67 | 5.67 | 2,792,500 |
| Apr 5, 2024 | 5.08 | 6.21 | 5.08 | 5.90 | 5.90 | 4,179,100 |
| Apr 4, 2024 | 5.10 | 5.34 | 5.04 | 5.13 | 5.13 | 1,406,100 |
| Apr 3, 2024 | 5.51 | 5.52 | 5.04 | 5.10 | 5.10 | 1,940,900 |
| Apr 2, 2024 | 5.41 | 5.53 | 5.22 | 5.48 | 5.48 | 1,725,100 |
| Apr 1, 2024 | 5.21 | 5.39 | 5.18 | 5.39 | 5.39 | 1,851,700 |
| Mar 28, 2024 | 5.09 | 5.20 | 4.90 | 5.19 | 5.19 | 851,500 |
| Mar 27, 2024 | 4.72 | 5.10 | 4.67 | 5.09 | 5.09 | 1,438,700 |
| Mar 26, 2024 | 4.83 | 4.94 | 4.60 | 4.72 | 4.72 | 1,279,100 |
| Mar 25, 2024 | 4.87 | 5.09 | 4.53 | 4.83 | 4.83 | 2,984,500 |
| Mar 22, 2024 | 4.51 | 4.91 | 4.45 | 4.87 | 4.87 | 1,191,100 |
| Mar 21, 2024 | 4.35 | 4.57 | 4.21 | 4.57 | 4.57 | 1,516,600 |
| Mar 20, 2024 | 4.00 | 4.37 | 3.96 | 4.35 | 4.35 | 1,360,400 |
| Mar 19, 2024 | 3.91 | 4.02 | 3.80 | 4.01 | 4.01 | 427,400 |
| Mar 18, 2024 | 4.00 | 4.04 | 3.83 | 3.89 | 3.89 | 800,000 |
| Mar 15, 2024 | 3.95 | 4.06 | 3.90 | 3.96 | 3.96 | 533,000 |
| Mar 14, 2024 | 4.06 | 4.12 | 3.90 | 3.92 | 3.92 | 539,100 |
| Mar 13, 2024 | 3.82 | 4.17 | 3.80 | 4.06 | 4.06 | 735,400 |
| Mar 12, 2024 | 3.68 | 3.90 | 3.63 | 3.88 | 3.88 | 825,300 |
| Mar 11, 2024 | 3.72 | 3.73 | 3.57 | 3.64 | 3.64 | 440,100 |
| Mar 8, 2024 | 3.55 | 3.72 | 3.48 | 3.71 | 3.71 | 703,400 |
| Mar 7, 2024 | 3.64 | 3.66 | 3.51 | 3.55 | 3.55 | 611,200 |
| Mar 6, 2024 | 3.54 | 3.72 | 3.49 | 3.63 | 3.63 | 888,300 |
| Mar 5, 2024 | 3.60 | 3.63 | 3.53 | 3.53 | 3.53 | 615,300 |
| Mar 4, 2024 | 3.68 | 3.75 | 3.53 | 3.60 | 3.60 | 1,086,800 |
| Mar 1, 2024 | 3.65 | 3.75 | 3.57 | 3.68 | 3.68 | 906,800 |
| Feb 29, 2024 | 3.50 | 3.75 | 3.42 | 3.65 | 3.65 | 1,472,600 |
| Feb 28, 2024 | 3.85 | 3.85 | 3.40 | 3.54 | 3.54 | 3,062,700 |
| Feb 27, 2024 | 3.90 | 4.07 | 3.78 | 3.85 | 3.85 | 1,320,600 |
| Feb 26, 2024 | 4.08 | 4.16 | 3.91 | 3.91 | 3.91 | 1,654,000 |
| Feb 23, 2024 | 3.93 | 4.02 | 3.83 | 4.00 | 4.00 | 2,477,700 |
| Feb 22, 2024 | 3.97 | 3.97 | 3.75 | 3.95 | 3.95 | 1,316,100 |
| Feb 21, 2024 | 4.02 | 4.07 | 3.84 | 3.91 | 3.91 | 991,700 |
| Feb 20, 2024 | 3.82 | 4.03 | 3.81 | 4.00 | 4.00 | 1,304,200 |
| Feb 19, 2024 | 3.89 | 3.94 | 3.83 | 3.88 | 3.88 | 233,700 |
| Feb 16, 2024 | 4.00 | 4.02 | 3.89 | 3.90 | 3.90 | 581,800 |
| Feb 15, 2024 | 3.80 | 4.00 | 3.80 | 3.97 | 3.97 | 592,800 |
| Feb 14, 2024 | 3.94 | 3.94 | 3.72 | 3.85 | 3.85 | 197,600 |
| Feb 9, 2024 | 3.95 | 4.00 | 3.83 | 3.84 | 3.84 | 592,100 |
| Feb 8, 2024 | 3.96 | 4.09 | 3.90 | 3.93 | 3.93 | 730,300 |
| Feb 7, 2024 | 3.82 | 3.95 | 3.80 | 3.94 | 3.94 | 762,700 |
| Feb 6, 2024 | 3.75 | 4.00 | 3.67 | 3.89 | 3.89 | 2,127,100 |
| Feb 5, 2024 | 3.33 | 3.77 | 3.25 | 3.76 | 3.76 | 2,355,000 |
| Feb 2, 2024 | 3.00 | 3.36 | 2.96 | 3.36 | 3.36 | 1,886,100 |
| Feb 1, 2024 | 3.24 | 3.24 | 3.01 | 3.02 | 3.02 | 1,197,400 |
| Jan 31, 2024 | 3.09 | 3.28 | 3.07 | 3.18 | 3.18 | 1,131,200 |
| Jan 30, 2024 | 3.10 | 3.19 | 3.07 | 3.07 | 3.07 | 1,003,000 |
| Jan 29, 2024 | 3.12 | 3.18 | 3.06 | 3.11 | 3.11 | 647,000 |
| Jan 26, 2024 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | 918,700 |
| Jan 25, 2024 | 3.28 | 3.30 | 3.21 | 3.21 | 3.21 | 882,600 |
| Jan 24, 2024 | 3.15 | 3.28 | 3.08 | 3.27 | 3.27 | 827,400 |
| Jan 23, 2024 | 3.14 | 3.19 | 3.09 | 3.09 | 3.09 | 687,300 |
| Jan 22, 2024 | 3.20 | 3.28 | 3.07 | 3.09 | 3.09 | 1,846,600 |
| Jan 19, 2024 | 3.12 | 3.21 | 3.07 | 3.15 | 3.15 | 395,000 |
| Jan 18, 2024 | 3.04 | 3.12 | 2.95 | 3.10 | 3.10 | 1,168,000 |
| Jan 17, 2024 | 3.31 | 3.32 | 3.05 | 3.05 | 3.05 | 1,904,500 |
| Jan 16, 2024 | 3.58 | 3.58 | 3.31 | 3.38 | 3.38 | 1,306,500 |
| Jan 15, 2024 | 3.82 | 3.82 | 3.59 | 3.59 | 3.59 | 558,900 |
| Jan 12, 2024 | 3.74 | 3.91 | 3.73 | 3.73 | 3.73 | 1,363,200 |
| Jan 11, 2024 | 3.74 | 3.76 | 3.62 | 3.69 | 3.69 | 640,500 |
| Jan 10, 2024 | 3.86 | 3.99 | 3.69 | 3.70 | 3.70 | 1,608,800 |
| Jan 9, 2024 | 3.80 | 3.88 | 3.75 | 3.85 | 3.85 | 1,743,800 |
| Jan 8, 2024 | 3.57 | 3.88 | 3.50 | 3.80 | 3.80 | 1,171,100 |
| Jan 5, 2024 | 3.46 | 3.60 | 3.43 | 3.53 | 3.53 | 427,300 |
| Jan 4, 2024 | 3.60 | 3.63 | 3.46 | 3.49 | 3.49 | 407,400 |
| Jan 3, 2024 | 3.59 | 3.59 | 3.39 | 3.55 | 3.55 | 958,300 |
| Jan 2, 2024 | 3.72 | 3.81 | 3.50 | 3.55 | 3.55 | 1,234,800 |
| Dec 28, 2023 | 3.93 | 3.99 | 3.63 | 3.75 | 3.75 | 4,075,400 |
| Dec 27, 2023 | 3.90 | 4.05 | 3.83 | 4.00 | 4.00 | 632,800 |
| Dec 26, 2023 | 3.60 | 3.87 | 3.60 | 3.87 | 3.87 | 506,300 |
| Dec 22, 2023 | 3.74 | 3.85 | 3.55 | 3.60 | 3.60 | 647,500 |
| Dec 21, 2023 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | 606,200 |
| Dec 20, 2023 | 3.78 | 4.04 | 3.66 | 3.92 | 3.92 | 461,000 |
| Dec 19, 2023 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | 271,400 |
| Dec 18, 2023 | 3.85 | 3.88 | 3.76 | 3.81 | 3.81 | 271,200 |
| Dec 15, 2023 | 3.85 | 3.90 | 3.65 | 3.85 | 3.85 | 530,300 |
| Dec 14, 2023 | 3.76 | 3.97 | 3.76 | 3.80 | 3.80 | 710,300 |
| Dec 13, 2023 | 3.74 | 3.78 | 3.66 | 3.77 | 3.77 | 332,700 |
| Dec 12, 2023 | 3.71 | 3.72 | 3.61 | 3.67 | 3.67 | 202,700 |
| Dec 11, 2023 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | 262,300 |
| Dec 8, 2023 | 3.70 | 3.75 | 3.61 | 3.71 | 3.71 | 515,500 |
| Dec 7, 2023 | 3.50 | 3.68 | 3.48 | 3.65 | 3.65 | 339,700 |
| Dec 6, 2023 | 3.47 | 3.57 | 3.43 | 3.48 | 3.48 | 499,300 |
| Dec 5, 2023 | 3.44 | 3.53 | 3.33 | 3.47 | 3.47 | 532,100 |
| Dec 4, 2023 | 3.35 | 3.46 | 3.24 | 3.37 | 3.37 | 484,800 |
| Dec 1, 2023 | 3.41 | 3.53 | 3.18 | 3.38 | 3.38 | 1,549,500 |
| Nov 30, 2023 | 3.70 | 3.71 | 3.44 | 3.44 | 3.44 | 1,843,000 |
| Nov 29, 2023 | 3.94 | 3.94 | 3.59 | 3.70 | 3.70 | 1,226,700 |
| Nov 28, 2023 | 3.74 | 3.93 | 3.71 | 3.90 | 3.90 | 342,000 |
| Nov 27, 2023 | 3.82 | 3.91 | 3.75 | 3.75 | 3.75 | 470,300 |
| Nov 24, 2023 | 4.10 | 4.10 | 3.82 | 3.90 | 3.90 | 849,000 |
| Nov 23, 2023 | 4.28 | 4.28 | 4.06 | 4.13 | 4.13 | 668,200 |
| Nov 22, 2023 | 4.13 | 4.40 | 4.10 | 4.24 | 4.24 | 676,800 |
| Nov 21, 2023 | 3.98 | 4.20 | 3.93 | 4.10 | 4.10 | 840,000 |
| Nov 20, 2023 | 4.00 | 4.12 | 3.97 | 3.97 | 3.97 | 253,700 |
| Nov 17, 2023 | 3.99 | 4.08 | 3.92 | 3.99 | 3.99 | 425,900 |
| Nov 16, 2023 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | 413,800 |
| Nov 14, 2023 | 3.75 | 3.95 | 3.69 | 3.90 | 3.90 | 714,600 |
| Nov 13, 2023 | 3.71 | 3.78 | 3.60 | 3.73 | 3.73 | 459,500 |
| Nov 10, 2023 | 4.03 | 4.12 | 3.63 | 3.76 | 3.76 | 2,311,700 |
| Nov 9, 2023 | 4.02 | 4.05 | 3.86 | 3.99 | 3.99 | 314,000 |
| Nov 8, 2023 | 3.97 | 4.15 | 3.90 | 3.90 | 3.90 | 411,300 |
| Nov 7, 2023 | 3.77 | 4.17 | 3.72 | 3.95 | 3.95 | 645,500 |
| Nov 6, 2023 | 4.04 | 4.05 | 3.78 | 3.85 | 3.85 | 350,100 |
| Nov 3, 2023 | 3.95 | 4.12 | 3.92 | 3.99 | 3.99 | 527,400 |
| Nov 1, 2023 | 3.76 | 3.94 | 3.76 | 3.87 | 3.87 | 344,500 |
| Oct 31, 2023 | 3.59 | 3.77 | 3.53 | 3.77 | 3.77 | 218,000 |
| Oct 30, 2023 | 3.71 | 3.74 | 3.57 | 3.59 | 3.59 | 272,200 |
| Oct 27, 2023 | 4.06 | 4.10 | 3.70 | 3.70 | 3.70 | 311,400 |
| Oct 26, 2023 | 3.89 | 4.02 | 3.88 | 4.02 | 4.02 | 851,000 |
| Oct 25, 2023 | 4.11 | 4.17 | 3.86 | 3.86 | 3.86 | 199,200 |
| Oct 24, 2023 | 4.06 | 4.10 | 3.91 | 4.09 | 4.09 | 285,400 |
| Oct 23, 2023 | 3.96 | 4.06 | 3.86 | 3.95 | 3.95 | 244,800 |
| Oct 20, 2023 | 4.15 | 4.23 | 3.93 | 3.96 | 3.96 | 1,434,800 |
| Oct 19, 2023 | 4.13 | 4.20 | 4.04 | 4.10 | 4.10 | 591,300 |
| Oct 18, 2023 | 4.33 | 4.33 | 4.08 | 4.10 | 4.10 | 444,800 |
| Oct 17, 2023 | 4.29 | 4.36 | 4.17 | 4.32 | 4.32 | 330,000 |
| Oct 16, 2023 | 4.34 | 4.35 | 4.24 | 4.30 | 4.30 | 244,600 |
| Oct 13, 2023 | 4.67 | 4.67 | 4.28 | 4.28 | 4.28 | 184,000 |
| Oct 11, 2023 | 4.58 | 4.75 | 4.54 | 4.60 | 4.60 | 182,400 |
| Oct 10, 2023 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 279,300 |
| Oct 9, 2023 | 4.21 | 4.35 | 4.21 | 4.31 | 4.31 | 274,500 |
| Oct 6, 2023 | 4.30 | 4.39 | 4.16 | 4.31 | 4.31 | 282,900 |
| Oct 5, 2023 | 4.47 | 4.52 | 4.30 | 4.33 | 4.33 | 140,300 |
| Oct 4, 2023 | 4.40 | 4.44 | 4.26 | 4.40 | 4.40 | 255,500 |
| Oct 3, 2023 | 4.48 | 4.55 | 4.26 | 4.32 | 4.32 | 399,000 |
| Oct 2, 2023 | 4.65 | 4.70 | 4.42 | 4.46 | 4.46 | 760,500 |
| Sep 29, 2023 | 4.58 | 4.69 | 4.52 | 4.67 | 4.67 | 159,200 |
| Sep 28, 2023 | 4.23 | 4.49 | 4.23 | 4.49 | 4.49 | 219,100 |
| Sep 27, 2023 | 4.55 | 4.55 | 4.22 | 4.27 | 4.27 | 288,900 |
| Sep 26, 2023 | 4.53 | 4.53 | 4.41 | 4.48 | 4.48 | 187,400 |
| Sep 25, 2023 | 4.40 | 4.56 | 4.34 | 4.53 | 4.53 | 301,500 |
| Sep 22, 2023 | 4.75 | 4.84 | 4.42 | 4.43 | 4.43 | 433,400 |
| Sep 21, 2023 | 4.86 | 4.95 | 4.75 | 4.75 | 4.75 | 316,100 |
| Sep 20, 2023 | 5.00 | 5.13 | 4.87 | 4.87 | 4.87 | 233,400 |
| Sep 19, 2023 | 5.33 | 5.33 | 4.91 | 5.00 | 5.00 | 458,100 |
| Sep 18, 2023 | 5.34 | 5.43 | 5.21 | 5.33 | 5.33 | 274,600 |
| Sep 15, 2023 | 5.43 | 5.48 | 5.30 | 5.33 | 5.33 | 729,500 |
| Sep 14, 2023 | 5.41 | 5.42 | 5.26 | 5.42 | 5.42 | 206,500 |
| Sep 13, 2023 | 5.22 | 5.52 | 5.15 | 5.37 | 5.37 | 613,800 |
| Sep 12, 2023 | 4.98 | 5.23 | 4.97 | 5.20 | 5.20 | 217,600 |
| Sep 11, 2023 | 4.84 | 5.03 | 4.81 | 4.96 | 4.96 | 180,600 |
| Sep 8, 2023 | 4.69 | 4.95 | 4.67 | 4.84 | 4.84 | 869,000 |
| Sep 6, 2023 | 4.93 | 4.93 | 4.69 | 4.75 | 4.75 | 201,700 |
| Sep 5, 2023 | 4.90 | 4.96 | 4.78 | 4.90 | 4.90 | 362,100 |
| Sep 4, 2023 | 4.91 | 5.10 | 4.89 | 4.90 | 4.90 | 127,500 |
| Sep 1, 2023 | 4.75 | 4.91 | 4.66 | 4.91 | 4.91 | 383,100 |
| Aug 31, 2023 | 4.76 | 4.83 | 4.66 | 4.75 | 4.75 | 369,000 |
| Aug 30, 2023 | 5.05 | 5.05 | 4.76 | 4.79 | 4.79 | 462,100 |
| Aug 29, 2023 | 4.60 | 5.13 | 4.58 | 5.05 | 5.05 | 1,389,500 |
| Aug 28, 2023 | 4.60 | 4.69 | 4.49 | 4.56 | 4.56 | 195,000 |
| Aug 25, 2023 | 4.68 | 4.68 | 4.47 | 4.56 | 4.56 | 496,400 |
| Aug 24, 2023 | 4.90 | 4.90 | 4.57 | 4.66 | 4.66 | 207,500 |
| Aug 23, 2023 | 4.62 | 4.81 | 4.60 | 4.81 | 4.81 | 378,000 |
| Aug 22, 2023 | 4.49 | 4.67 | 4.43 | 4.58 | 4.58 | 507,700 |
| Aug 21, 2023 | 4.55 | 4.55 | 4.35 | 4.48 | 4.48 | 310,300 |
| Aug 18, 2023 | 4.54 | 4.67 | 4.40 | 4.55 | 4.55 | 536,600 |
| Aug 17, 2023 | 4.75 | 4.75 | 4.42 | 4.50 | 4.50 | 598,100 |
| Aug 16, 2023 | 4.65 | 4.75 | 4.61 | 4.69 | 4.69 | 478,900 |
| Aug 15, 2023 | 5.05 | 5.05 | 4.64 | 4.67 | 4.67 | 359,200 |
| Aug 14, 2023 | 4.97 | 5.02 | 4.82 | 4.98 | 4.98 | 511,600 |
| Aug 11, 2023 | 5.14 | 5.15 | 4.92 | 4.97 | 4.97 | 468,700 |
| Aug 10, 2023 | 5.11 | 5.29 | 5.06 | 5.14 | 5.14 | 1,067,400 |
| Aug 9, 2023 | 5.25 | 5.25 | 5.06 | 5.13 | 5.13 | 351,700 |
| Aug 8, 2023 | 5.20 | 5.27 | 5.11 | 5.26 | 5.26 | 226,800 |
| Aug 7, 2023 | 5.26 | 5.28 | 5.11 | 5.27 | 5.27 | 329,000 |
| Aug 4, 2023 | 5.27 | 5.39 | 5.16 | 5.27 | 5.27 | 417,600 |
| Aug 3, 2023 | 5.46 | 5.53 | 5.26 | 5.27 | 5.27 | 355,400 |
| Aug 2, 2023 | 5.78 | 5.78 | 5.40 | 5.40 | 5.40 | 494,500 |
| Aug 1, 2023 | 5.51 | 5.84 | 5.51 | 5.77 | 5.77 | 1,343,300 |
| Jul 31, 2023 | 5.60 | 5.66 | 5.55 | 5.57 | 5.57 | 180,500 |
| Jul 28, 2023 | 5.37 | 5.60 | 5.36 | 5.54 | 5.54 | 164,500 |
| Jul 27, 2023 | 5.44 | 5.58 | 5.32 | 5.36 | 5.36 | 391,800 |
| Jul 26, 2023 | 5.50 | 5.53 | 5.39 | 5.47 | 5.47 | 267,600 |
| Jul 25, 2023 | 5.67 | 5.73 | 5.40 | 5.50 | 5.50 | 1,032,800 |
| Jul 24, 2023 | 5.79 | 5.80 | 5.54 | 5.66 | 5.66 | 660,800 |
| Jul 21, 2023 | 5.48 | 5.78 | 5.47 | 5.75 | 5.75 | 165,400 |
| Jul 20, 2023 | 5.61 | 5.63 | 5.45 | 5.51 | 5.51 | 187,700 |
| Jul 19, 2023 | 5.50 | 5.63 | 5.43 | 5.61 | 5.61 | 259,000 |
| Jul 18, 2023 | 5.51 | 5.66 | 5.47 | 5.54 | 5.54 | 734,700 |
| Jul 17, 2023 | 5.57 | 5.62 | 5.37 | 5.55 | 5.55 | 829,300 |
| Jul 14, 2023 | 5.69 | 5.69 | 5.45 | 5.53 | 5.53 | 326,600 |
| Jul 13, 2023 | 5.73 | 5.88 | 5.56 | 5.70 | 5.70 | 1,009,100 |
| Jul 12, 2023 | 6.26 | 6.34 | 5.68 | 5.70 | 5.70 | 1,054,300 |
| Jul 11, 2023 | 6.31 | 6.35 | 6.00 | 6.26 | 6.26 | 490,600 |
| Jul 10, 2023 | 6.72 | 6.73 | 6.31 | 6.35 | 6.35 | 451,800 |
| Jul 7, 2023 | 6.87 | 6.91 | 6.55 | 6.69 | 6.69 | 560,700 |
| Jul 6, 2023 | 7.28 | 7.28 | 6.86 | 6.87 | 6.87 | 250,000 |
| Jul 5, 2023 | 7.17 | 7.49 | 7.05 | 7.28 | 7.28 | 295,200 |
| Jul 4, 2023 | 6.90 | 7.38 | 6.78 | 7.25 | 7.25 | 273,500 |
| Jul 3, 2023 | 6.68 | 7.06 | 6.60 | 6.89 | 6.89 | 528,300 |
| Jun 30, 2023 | 6.54 | 6.83 | 6.13 | 6.70 | 6.70 | 2,164,000 |
| Jun 29, 2023 | 6.70 | 6.74 | 6.37 | 6.45 | 6.45 | 746,900 |
| Jun 28, 2023 | 6.57 | 6.84 | 6.57 | 6.68 | 6.68 | 157,100 |
| Jun 27, 2023 | 7.30 | 7.30 | 6.55 | 6.70 | 6.70 | 993,800 |
| Jun 26, 2023 | 7.44 | 7.51 | 7.06 | 7.19 | 7.19 | 294,300 |
| Jun 23, 2023 | 7.30 | 7.66 | 7.16 | 7.51 | 7.51 | 335,100 |
| Jun 22, 2023 | 7.21 | 7.34 | 6.91 | 7.31 | 7.31 | 339,900 |
| Jun 21, 2023 | 7.17 | 7.30 | 6.99 | 7.27 | 7.27 | 285,300 |
| Jun 20, 2023 | 7.12 | 7.22 | 7.02 | 7.14 | 7.14 | 169,500 |
| Jun 19, 2023 | 6.96 | 7.12 | 6.85 | 7.10 | 7.10 | 130,000 |
| Jun 16, 2023 | 7.09 | 7.09 | 6.90 | 6.96 | 6.96 | 148,300 |
| Jun 15, 2023 | 7.25 | 7.27 | 7.04 | 7.09 | 7.09 | 183,600 |
| Jun 14, 2023 | 7.29 | 7.29 | 7.04 | 7.17 | 7.17 | 182,700 |
| Jun 13, 2023 | 7.34 | 7.34 | 7.02 | 7.08 | 7.08 | 459,800 |
| Jun 12, 2023 | 7.45 | 7.45 | 7.21 | 7.33 | 7.33 | 249,600 |
| Jun 9, 2023 | 7.43 | 7.47 | 7.30 | 7.41 | 7.41 | 323,400 |
| Jun 7, 2023 | 7.07 | 7.34 | 6.91 | 7.33 | 7.33 | 473,900 |
Related Tickers
LWSA3.SA Locaweb Serviços de Internet S.A.
4.2200
-8.46%
CINT CI&T Inc.
4.8600
+0.21%
RDWR Radware Ltd.
18.56
-1.64%
PAGS PagSeguro Digital Ltd.
12.07
0.00%
CCCS CCC Intelligent Solutions Holdings Inc.
11.48
+0.26%
CGNT Cognyte Software Ltd.
7.86
+0.51%
RXT Rackspace Technology, Inc.
2.1900
-0.90%
DOX Amdocs Limited
76.49
-0.26%
QLYS Qualys, Inc.
136.02
+0.67%
MQ Marqeta, Inc.
5.25
-1.50%