Sigma Lithium Corporation (SGML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
540.787 |
-0,97%
|
12,53
|
12,05
|
13,12
|
12,29
|
| 01/07/2026 |
506.061 |
-1,90%
|
12,50
|
12,38
|
13,09
|
12,41
|
| 30/06/2026 |
725.269 |
6,39%
|
12,43
|
12,43
|
12,905
|
12,65
|
| 29/06/2026 |
524.599 |
1,54%
|
11,76
|
11,59
|
12,35
|
11,89
|
| 26/06/2026 |
580.509 |
-3,62%
|
11,85
|
11,52
|
11,95
|
11,71
|
| 25/06/2026 |
464.292 |
-2,64%
|
12,28
|
11,79
|
12,50
|
12,15
|
| 24/06/2026 |
675.022 |
-1,03%
|
12,73
|
12,18
|
13,03
|
12,48
|
| 23/06/2026 |
607.071 |
-5,19%
|
12,55
|
12,45
|
13,05
|
12,61
|
| 22/06/2026 |
770.511 |
-2,56%
|
13,53
|
12,93
|
13,53
|
13,30
|
| 18/06/2026 |
3.162.694 |
-7,77%
|
13,93
|
13,46
|
14,30
|
13,65
|
| 17/06/2026 |
419.364 |
0,00%
|
14,70
|
14,575
|
15,62
|
14,80
|
| 16/06/2026 |
675.328 |
-3,90%
|
15,11
|
14,60
|
15,42
|
14,80
|
| 15/06/2026 |
846.616 |
-3,63%
|
16,01
|
15,34
|
16,40
|
15,40
|
| 12/06/2026 |
693.917 |
8,49%
|
14,92
|
14,92
|
16,18
|
15,98
|
| 11/06/2026 |
859.815 |
13,39%
|
13,25
|
13,25
|
14,86
|
14,73
|
| 10/06/2026 |
697.123 |
-8,20%
|
13,70
|
12,905
|
13,87
|
12,99
|
| 09/06/2026 |
1.075.164 |
6,79%
|
14,37
|
13,515
|
14,50
|
14,15
|
| 08/06/2026 |
608.853 |
-0,23%
|
13,58
|
13,095
|
13,63
|
13,25
|
| 05/06/2026 |
956.006 |
-9,84%
|
14,43
|
13,26
|
14,43
|
13,28
|
| 04/06/2026 |
478.491 |
-2,84%
|
14,98
|
14,62
|
15,04
|
14,73
|
| 03/06/2026 |
749.946 |
-8,01%
|
16,00
|
15,04
|
16,00
|
15,16
|
| 02/06/2026 |
476.113 |
0,73%
|
16,36
|
16,02
|
16,93
|
16,48
|
| 01/06/2026 |
759.886 |
-2,44%
|
16,46
|
15,86
|
16,695
|
16,36
|
| 29/05/2026 |
1.422.173 |
5,74%
|
16,00
|
15,72
|
17,57
|
16,77
|
| 28/05/2026 |
682.462 |
5,10%
|
15,03
|
14,96
|
16,07
|
15,86
|
| 27/05/2026 |
868.081 |
-1,37%
|
14,84
|
14,28
|
15,31
|
15,09
|
| 26/05/2026 |
904.167 |
2,82%
|
15,25
|
14,75
|
15,67
|
15,30
|
| 22/05/2026 |
5.441.890 |
-4,31%
|
15,26
|
14,74
|
15,47
|
14,88
|
| 21/05/2026 |
745.767 |
1,37%
|
15,43
|
15,10
|
15,96
|
15,55
|
| 20/05/2026 |
1.075.025 |
2,61%
|
15,45
|
14,61
|
15,45
|
15,34
|
| 19/05/2026 |
1.497.516 |
1,29%
|
14,57
|
13,33
|
15,10
|
14,95
|
| 18/05/2026 |
1.623.981 |
-12,25%
|
16,30
|
14,33
|
16,30
|
14,76
|
| 15/05/2026 |
4.811.084 |
-5,85%
|
17,14
|
16,62
|
18,08
|
16,82
|
| 14/05/2026 |
954.992 |
-5,12%
|
18,12
|
17,01
|
18,34
|
17,865
|
| 13/05/2026 |
1.098.263 |
-9,82%
|
20,65
|
18,76
|
20,65
|
18,83
|
| 12/05/2026 |
865.350 |
2,86%
|
19,69
|
19,41
|
21,09
|
20,88
|
| 11/05/2026 |
1.431.405 |
-6,49%
|
21,89
|
20,17
|
21,89
|
20,30
|
| 08/05/2026 |
1.252.274 |
-8,20%
|
23,33
|
21,29
|
23,35
|
21,71
|
| 07/05/2026 |
780.524 |
3,50%
|
23,57
|
23,33
|
24,48
|
23,65
|
| 06/05/2026 |
1.303.078 |
1,42%
|
22,43
|
20,17
|
22,97
|
22,85
|
| 05/05/2026 |
874.149 |
-0,18%
|
22,98
|
22,13
|
23,44
|
22,53
|
| 04/05/2026 |
734.317 |
2,73%
|
21,97
|
20,86
|
23,00
|
22,57
|
| 01/05/2026 |
484.401 |
-0,45%
|
21,92
|
20,81
|
21,98
|
21,97
|
| 30/04/2026 |
597.242 |
1,33%
|
22,18
|
21,58
|
22,75
|
22,07
|
| 29/04/2026 |
953.773 |
5,68%
|
21,45
|
20,58
|
22,70
|
21,78
|
| 28/04/2026 |
680.410 |
-0,48%
|
20,06
|
19,34
|
21,31
|
20,61
|
| 27/04/2026 |
651.227 |
5,18%
|
19,97
|
18,96
|
20,75
|
20,71
|
| 24/04/2026 |
860.481 |
-2,33%
|
21,08
|
19,22
|
21,10
|
19,69
|
| 23/04/2026 |
1.572.177 |
-6,32%
|
20,66
|
19,51
|
21,25
|
20,16
|
| 22/04/2026 |
1.014.017 |
1,08%
|
21,88
|
20,65
|
22,00
|
21,52
|
| 21/04/2026 |
1.224.632 |
-1,84%
|
21,43
|
20,915
|
22,28
|
21,29
|
| 20/04/2026 |
1.834.096 |
9,99%
|
20,00
|
19,69
|
21,79
|
21,69
|
| 17/04/2026 |
1.365.122 |
-4,73%
|
19,92
|
18,99
|
20,10
|
19,72
|
| 16/04/2026 |
2.331.942 |
13,61%
|
19,61
|
19,22
|
21,31
|
20,70
|
| 15/04/2026 |
942.992 |
3,70%
|
17,23
|
17,06
|
18,31
|
18,22
|
| 14/04/2026 |
1.245.387 |
1,04%
|
17,57
|
17,36
|
18,37
|
17,57
|
| 13/04/2026 |
1.754.980 |
17,10%
|
15,38
|
15,30
|
17,58
|
17,39
|
| 10/04/2026 |
650.709 |
8,16%
|
14,15
|
14,15
|
15,07
|
14,85
|
| 09/04/2026 |
915.116 |
-5,11%
|
14,49
|
13,60
|
14,78
|
13,73
|
| 08/04/2026 |
859.449 |
-1,09%
|
15,03
|
14,06
|
15,10
|
14,47
|
| 07/04/2026 |
811.676 |
0,83%
|
14,39
|
14,23
|
15,20
|
14,63
|
| 06/04/2026 |
1.275.717 |
0,97%
|
14,37
|
13,42
|
14,78
|
14,51
|
| 02/04/2026 |
2.290.875 |
21,47%
|
12,40
|
12,15
|
14,49
|
14,37
|
| 01/04/2026 |
1.177.638 |
-4,13%
|
12,63
|
11,63
|
13,18
|
11,83
|
| 31/03/2026 |
2.933.887 |
3,52%
|
11,54
|
11,39
|
13,73
|
12,34
|
| 30/03/2026 |
5.430.750 |
13,96%
|
12,96
|
11,52
|
14,77
|
11,92
|
| 27/03/2026 |
1.291.034 |
7,84%
|
10,23
|
10,23
|
11,10
|
10,46
|
| 26/03/2026 |
569.012 |
-7,44%
|
10,16
|
9,63
|
10,49
|
9,70
|
| 25/03/2026 |
827.706 |
-1,87%
|
11,05
|
10,375
|
11,20
|
10,48
|
| 24/03/2026 |
897.459 |
3,19%
|
10,17
|
10,15
|
10,89
|
10,68
|
| 23/03/2026 |
1.183.263 |
14,43%
|
9,46
|
9,46
|
10,49
|
10,35
|
| 20/03/2026 |
1.248.142 |
-8,54%
|
9,85
|
8,93
|
9,94
|
9,045
|
| 19/03/2026 |
971.101 |
-5,99%
|
9,86
|
9,235
|
9,99
|
9,89
|
| 18/03/2026 |
539.907 |
-9,39%
|
11,38
|
10,49
|
11,40
|
10,52
|
| 17/03/2026 |
444.402 |
2,38%
|
11,11
|
11,01
|
11,79
|
11,61
|
| 16/03/2026 |
632.053 |
2,44%
|
11,20
|
10,77
|
11,46
|
11,34
|
| 13/03/2026 |
817.368 |
-7,29%
|
11,85
|
10,79
|
12,13
|
11,07
|
| 12/03/2026 |
439.060 |
-7,87%
|
12,60
|
11,84
|
12,67
|
11,94
|
| 11/03/2026 |
413.704 |
0,08%
|
12,68
|
12,60
|
13,08
|
12,96
|
| 10/03/2026 |
751.701 |
5,20%
|
12,39
|
12,30
|
13,37
|
12,95
|
| 09/03/2026 |
544.281 |
-0,24%
|
11,95
|
11,55
|
12,37
|
12,31
|
| 06/03/2026 |
709.311 |
-0,08%
|
11,90
|
11,89
|
12,64
|
12,34
|
| 05/03/2026 |
712.178 |
-4,71%
|
12,52
|
11,81
|
12,62
|
12,35
|
| 04/03/2026 |
537.958 |
2,78%
|
12,95
|
12,32
|
13,15
|
12,96
|
| 03/03/2026 |
992.842 |
-10,06%
|
12,76
|
11,72
|
12,88
|
12,61
|
| 02/03/2026 |
760.055 |
-2,71%
|
13,60
|
13,55
|
14,39
|
14,02
|
| 27/02/2026 |
1.086.115 |
-11,16%
|
15,53
|
14,135
|
15,79
|
14,41
|
| 26/02/2026 |
2.138.098 |
-0,92%
|
15,00
|
13,93
|
16,27
|
16,22
|
| 25/02/2026 |
4.612.451 |
29,92%
|
14,95
|
14,40
|
16,88
|
16,37
|
| 24/02/2026 |
1.092.479 |
1,20%
|
12,60
|
12,27
|
12,93
|
12,60
|
| 23/02/2026 |
1.068.400 |
-0,16%
|
12,55
|
12,12
|
13,00
|
12,45
|
| 20/02/2026 |
608.322 |
-8,38%
|
13,26
|
12,43
|
13,26
|
12,47
|
| 19/02/2026 |
628.209 |
1,19%
|
13,12
|
12,98
|
13,97
|
13,61
|
| 18/02/2026 |
513.453 |
4,83%
|
13,16
|
12,42
|
13,51
|
13,45
|
| 17/02/2026 |
519.619 |
-3,90%
|
13,06
|
12,27
|
13,075
|
12,83
|
| 13/02/2026 |
762.296 |
1,21%
|
13,38
|
12,69
|
13,60
|
13,35
|
| 12/02/2026 |
657.299 |
-3,19%
|
13,23
|
12,74
|
13,72
|
13,19
|
| 11/02/2026 |
1.074.475 |
17,56%
|
12,60
|
12,46
|
13,73
|
13,625
|
| 10/02/2026 |
486.980 |
-3,66%
|
11,95
|
11,55
|
11,95
|
11,59
|
| 09/02/2026 |
559.299 |
-1,55%
|
12,14
|
11,76
|
12,47
|
12,03
|
