TipRanks
Go Ultimate55% OFF

SEDIVIO S.A. (SED) Historical Prices

PL:SED historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20267.107.106.807.107.10+0.00%8940.50
Oct 30, 20267.307.306.957.107.10-3.40%1,0520.60
Oct 29, 20267.207.356.957.357.35-0.68%7480.43
Oct 28, 20267.307.407.107.407.40+1.37%9910.56
Oct 27, 20267.357.357.207.307.30-2.01%3060.17
Oct 26, 20267.307.457.307.457.45+2.05%2850.16
Oct 23, 20267.407.407.057.307.30+3.55%6270.34
Oct 22, 20267.207.557.057.057.05-6.62%2,0301.14
Oct 21, 20267.107.557.107.557.55+3.42%5020.28
Oct 20, 20267.357.507.007.307.30-0.68%1,4060.79
Oct 19, 20267.157.357.157.357.35-2.65%1150.07
Oct 16, 20267.007.557.007.557.55+0.00%6800.39
Oct 15, 20267.057.557.007.557.55-0.66%1,6770.96
Oct 14, 20267.257.607.257.607.60+0.66%4970.28
Oct 13, 20267.507.557.257.557.55+0.67%1840.10
Oct 12, 20267.507.507.507.507.50-0.66%10.00
Oct 09, 20267.507.607.157.557.55-0.66%1,8971.10
Oct 08, 20267.057.607.007.607.60+2.01%1,0430.60
Oct 07, 20267.008.007.007.457.45+5.67%6,8764.23
Oct 06, 20267.107.106.907.057.05+0.00%5890.34
Oct 05, 20267.057.057.057.057.05+0.00%1410.08
Oct 02, 20266.857.056.857.057.05+0.00%520.03
Oct 01, 20267.057.056.857.057.05-0.70%5600.32
Sep 30, 20267.107.107.107.107.10+1.43%190.01
Sep 29, 20267.057.057.007.007.00-1.41%30.00
Sep 28, 20266.807.106.807.107.10+3.65%2960.17
Sep 25, 20267.057.106.656.856.85-3.52%3,7812.15
Sep 24, 20266.907.106.907.107.10+0.71%3380.19
Sep 23, 20267.057.057.007.057.05+0.00%00.00
Sep 22, 20267.107.107.057.057.05-0.70%300.02
Sep 21, 20266.907.106.707.107.10+2.90%3,0851.79
Sep 18, 20266.856.906.706.906.90-1.43%1,5560.92
Sep 17, 20267.057.056.857.007.00-2.78%1400.08
Sep 16, 20266.707.456.707.207.20+7.46%4,2832.57
Sep 15, 20266.806.806.456.706.70-1.47%4,7002.91
Sep 14, 20266.706.806.656.806.80+1.49%1230.08
Sep 11, 20266.606.706.606.706.70+0.00%20.00
Sep 10, 20266.656.706.506.706.70+0.00%1440.09
Sep 09, 20266.706.706.656.706.70+0.00%00.00
Sep 08, 20266.906.906.606.706.70-2.90%5770.34
Sep 07, 20266.756.906.556.906.90+0.00%8840.53
Sep 04, 20266.506.906.506.906.90+4.55%2,4921.51
Sep 03, 20266.506.606.356.606.60+0.76%2,3311.42
Sep 02, 20266.957.006.406.556.55-6.43%8,2255.44
Sep 01, 20266.957.006.807.007.00+2.19%1,6021.08
Aug 31, 20267.007.006.806.856.85-2.14%1,2120.82
Aug 28, 20266.907.006.907.007.00+0.00%8940.59
Aug 27, 20267.207.206.607.007.00-2.78%4,5253.05
Aug 26, 20267.407.406.957.207.20-2.04%1,2300.83
Aug 25, 20267.307.357.307.357.35-0.68%4000.27