Sigma Lithium Corporation (SGML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-0,08%
|
12,13
|
12,10
|
12,47
|
12,39
|
| 17-07-2024 |
588.828 |
-0,08%
|
12,13
|
12,10
|
12,47
|
12,39
|
| 16-07-2024 |
146.661 |
-0,24%
|
12,48
|
12,31
|
12,65
|
12,40
|
| 15-07-2024 |
172.322 |
-0,24%
|
12,40
|
12,10
|
12,55
|
12,43
|
| 12-07-2024 |
177.327 |
2,55%
|
12,12
|
12,05
|
12,48
|
12,46
|
| 11-07-2024 |
100.688 |
1,76%
|
11,91
|
11,82
|
12,19
|
12,15
|
| 10-07-2024 |
128.409 |
3,56%
|
11,60
|
11,53
|
11,95
|
11,94
|
| 09-07-2024 |
248.625 |
-6,03%
|
12,24
|
11,22
|
12,30
|
11,53
|
| 08-07-2024 |
108.263 |
-1,21%
|
12,31
|
12,15
|
12,52
|
12,27
|
| 05-07-2024 |
101.313 |
0,00%
|
12,51
|
11,99
|
12,51
|
12,42
|
| 04-07-2024 |
183.854 |
0,00%
|
11,81
|
11,81
|
12,605
|
12,42
|
| 03-07-2024 |
183.854 |
5,43%
|
11,81
|
11,81
|
12,605
|
12,42
|
| 02-07-2024 |
308.732 |
-1,75%
|
12,17
|
11,59
|
12,29
|
11,78
|
| 01-07-2024 |
104.278 |
-0,33%
|
12,06
|
11,92
|
12,35
|
11,99
|
| 28-06-2024 |
185.351 |
-3,61%
|
12,67
|
11,96
|
12,67
|
12,03
|
| 27-06-2024 |
142.277 |
0,08%
|
12,50
|
11,88
|
12,53
|
12,48
|
| 26-06-2024 |
218.835 |
2,30%
|
12,51
|
12,46
|
13,24
|
12,47
|
| 25-06-2024 |
131.704 |
-0,89%
|
12,17
|
11,91
|
12,27
|
12,19
|
| 24-06-2024 |
489.593 |
-1,13%
|
12,32
|
12,03
|
12,86
|
12,30
|
| 21-06-2024 |
449.464 |
3,41%
|
12,02
|
11,79
|
12,59
|
12,44
|
| 20-06-2024 |
142.612 |
-1,80%
|
12,20
|
11,92
|
12,30
|
12,03
|
| 19-06-2024 |
175.013 |
0,00%
|
12,27
|
11,80
|
12,50
|
12,25
|
| 18-06-2024 |
175.013 |
-3,01%
|
12,27
|
11,80
|
12,50
|
12,25
|
| 17-06-2024 |
576.637 |
-2,69%
|
12,54
|
12,06
|
12,549
|
12,29
|
| 14-06-2024 |
509.007 |
-2,55%
|
14,07
|
12,39
|
13,07
|
12,63
|
| 13-06-2024 |
494.715 |
-4,57%
|
14,07
|
12,83
|
13,62
|
12,96
|
| 12-06-2024 |
441.455 |
0,37%
|
14,07
|
13,58
|
14,20
|
13,58
|
| 11-06-2024 |
431.407 |
-3,36%
|
14,07
|
13,25
|
13,825
|
13,52
|
| 10-06-2024 |
332.623 |
-2,04%
|
14,07
|
13,93
|
14,38
|
13,96
|
| 07-06-2024 |
510.943 |
-1,04%
|
14,00
|
13,76
|
14,39
|
14,25
|
| 06-06-2024 |
422.938 |
-2,04%
|
14,54
|
14,20
|
14,775
|
14,41
|
| 05-06-2024 |
195.107 |
1,24%
|
14,54
|
14,29
|
15,00
|
14,71
|
| 04-06-2024 |
374.748 |
-2,29%
|
14,54
|
14,2587
|
14,79
|
14,53
|
| 03-06-2024 |
388.849 |
-2,75%
|
15,38
|
14,52
|
15,55
|
14,87
|
| 31-05-2024 |
634.578 |
-1,72%
|
15,34
|
14,91
|
15,86
|
15,2826
|
| 30-05-2024 |
461.486 |
-4,13%
|
16,22
|
15,31
|
16,22
|
15,55
|
| 29-05-2024 |
409.319 |
-3,11%
|
16,51
|
16,1335
|
16,77
|
16,22
|
| 28-05-2024 |
536.047 |
3,21%
|
16,73
|
16,33
|
17,30
|
16,74
|
| 27-05-2024 |
129.580 |
0,00%
|
16,08
|
15,80
|
16,30
|
16,22
|
| 24-05-2024 |
129.580 |
-1,16%
|
16,08
|
15,80
|
16,30
|
16,22
|
| 23-05-2024 |
557.653 |
-4,21%
|
16,48
|
15,61
|
16,70
|
15,72
|
| 22-05-2024 |
672.819 |
-5,04%
|
17,00
|
16,128
|
17,1192
|
16,41
|
| 21-05-2024 |
351.935 |
-2,43%
|
18,81
|
17,10
|
17,98
|
17,30
|
| 20-05-2024 |
750.217 |
-4,53%
|
18,81
|
17,71
|
19,19
|
17,72
|
| 17-05-2024 |
720.001 |
3,37%
|
18,14
|
17,78
|
18,96
|
18,54
|
| 16-05-2024 |
897.854 |
5,22%
|
18,30
|
17,16
|
18,59
|
17,94
|
| 15-05-2024 |
513.826 |
-4,96%
|
18,19
|
16,88
|
18,3799
|
17,05
|
| 14-05-2024 |
688.298 |
5,53%
|
17,24
|
17,00
|
18,36
|
17,94
|
| 13-05-2024 |
479.928 |
-0,76%
|
17,24
|
16,99
|
17,735
|
17,00
|
| 10-05-2024 |
632.721 |
-2,13%
|
18,08
|
16,80
|
18,129
|
17,49
|
| 09-05-2024 |
517.670 |
3,90%
|
17,25
|
17,11
|
17,96
|
17,87
|
| 08-05-2024 |
676.466 |
2,26%
|
16,21
|
16,20
|
17,76
|
17,20
|
| 07-05-2024 |
898.196 |
4,02%
|
16,21
|
16,20
|
17,48
|
16,81
|
| 06-05-2024 |
544.150 |
1,16%
|
16,23
|
15,75
|
16,28
|
16,166
|
| 03-05-2024 |
605.931 |
4,10%
|
14,97
|
15,29
|
16,02
|
15,99
|
| 02-05-2024 |
633.443 |
2,74%
|
14,97
|
14,95
|
15,4899
|
15,36
|
| 01-05-2024 |
520.794 |
4,04%
|
14,38
|
14,16
|
15,06
|
14,95
|
| 30-04-2024 |
309.276 |
-3,94%
|
14,20
|
14,34
|
14,95
|
14,37
|
| 29-04-2024 |
503.132 |
4,40%
|
14,20
|
14,65
|
15,24
|
14,96
|
| 26-04-2024 |
314.796 |
1,99%
|
14,20
|
14,07
|
14,5696
|
14,33
|
| 25-04-2024 |
406.000 |
-0,14%
|
13,59
|
13,77
|
14,19
|
14,05
|
| 24-04-2024 |
280.776 |
0,43%
|
13,59
|
13,4749
|
14,30
|
14,09
|
| 23-04-2024 |
327.726 |
3,62%
|
13,59
|
13,4749
|
14,29
|
14,03
|
| 22-04-2024 |
232.636 |
1,42%
|
13,73
|
13,10
|
13,895
|
13,54
|
| 19-04-2024 |
389.082 |
-0,45%
|
13,73
|
13,01
|
13,5474
|
13,35
|
| 18-04-2024 |
898.867 |
-0,67%
|
13,73
|
12,5201
|
13,86
|
13,41
|
| 17-04-2024 |
427.043 |
-0,95%
|
13,73
|
13,1856
|
14,0529
|
13,55
|
| 16-04-2024 |
565.670 |
-2,15%
|
15,32
|
13,04
|
13,79
|
13,68
|
| 15-04-2024 |
524.810 |
-4,23%
|
15,32
|
13,77
|
15,30
|
14,03
|
| 12-04-2024 |
626.485 |
-6,15%
|
15,82
|
14,4215
|
15,90
|
14,64
|
| 11-04-2024 |
326.244 |
0,58%
|
15,73
|
15,1101
|
15,74
|
15,60
|
| 10-04-2024 |
422.364 |
0,58%
|
15,25
|
14,79
|
15,74
|
15,51
|
| 09-04-2024 |
484.146 |
1,85%
|
15,25
|
14,94
|
15,99
|
15,42
|
| 08-04-2024 |
468.721 |
4,78%
|
14,77
|
14,4347
|
15,17
|
15,14
|
| 05-04-2024 |
658.067 |
4,94%
|
13,89
|
13,41
|
14,51
|
14,45
|
| 04-04-2024 |
774.614 |
-7,68%
|
15,04
|
13,76
|
15,2502
|
13,82
|
| 03-04-2024 |
1.296.935 |
3,53%
|
14,50
|
14,37
|
15,27
|
14,97
|
| 02-04-2024 |
694.015 |
2,76%
|
13,69
|
13,66
|
14,57
|
14,50
|
| 01-04-2024 |
1.601.767 |
8,03%
|
12,51
|
13,3612
|
14,43
|
14,00
|
| 28-03-2024 |
942.809 |
6,50%
|
12,51
|
12,09
|
13,14
|
12,95
|
| 27-03-2024 |
875.866 |
6,68%
|
11,53
|
11,59
|
12,52
|
12,29
|
| 26-03-2024 |
477.586 |
-2,79%
|
11,84
|
11,42
|
12,04
|
11,52
|
| 25-03-2024 |
497.262 |
-0,25%
|
11,84
|
11,80
|
12,44
|
11,85
|
| 22-03-2024 |
686.436 |
-4,77%
|
12,84
|
11,78
|
12,83
|
11,99
|
| 21-03-2024 |
511.570 |
0,00%
|
12,86
|
12,58
|
13,455
|
12,59
|
| 20-03-2024 |
901.041 |
0,32%
|
12,45
|
12,23
|
12,96
|
12,59
|
| 19-03-2024 |
556.987 |
-1,18%
|
12,41
|
12,15
|
12,75
|
12,55
|
| 18-03-2024 |
742.417 |
-1,70%
|
14,40
|
12,38
|
14,31
|
12,73
|
| 15-03-2024 |
1.739.909 |
-8,84%
|
14,40
|
12,85
|
14,31
|
13,00
|
| 14-03-2024 |
387.956 |
-3,06%
|
14,39
|
14,02
|
14,67
|
14,26
|
| 13-03-2024 |
606.360 |
2,28%
|
14,39
|
14,265
|
15,24
|
14,79
|
| 12-03-2024 |
321.970 |
-0,76%
|
13,77
|
14,00
|
14,86
|
14,46
|
| 11-03-2024 |
839.729 |
7,85%
|
13,77
|
13,5844
|
14,77
|
14,56
|
| 08-03-2024 |
775.561 |
-7,53%
|
15,20
|
13,50
|
14,8145
|
13,50
|
| 07-03-2024 |
569.908 |
-3,38%
|
15,20
|
14,51
|
15,69
|
14,60
|
| 06-03-2024 |
613.016 |
4,28%
|
15,04
|
14,785
|
15,45
|
15,11
|
| 05-03-2024 |
858.890 |
-7,06%
|
15,04
|
14,16
|
15,40
|
14,49
|
| 04-03-2024 |
945.328 |
-2,13%
|
16,25
|
15,04
|
16,36
|
15,59
|
| 01-03-2024 |
1.591.300 |
12,17%
|
14,73
|
13,78
|
16,03
|
15,95
|
| 29-02-2024 |
1.481.467 |
2,75%
|
14,15
|
13,91
|
15,8823
|
14,22
|
Por favor leia o