Sigma Lithium Corporation (SGML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.300.972	5,68%	11,28	12,13	13,69	13,22
26/02/2024	953.429	9,06%	12,95	11,17	12,51	12,52
23/02/2024	1.725.790	-3,37%	12,95	10,46	12,145	11,48
22/02/2024	933.117	-5,21%	12,95	11,86	13,006	12,18
21/02/2024	620.234	0,39%	12,95	12,6625	13,2028	12,85
20/02/2024	1.138.188	-13,81%	14,83	12,79	15,00	12,80
19/02/2024	265.624	0,00%	14,83	14,62	15,32	14,85
16/02/2024	265.624	2,13%	14,83	14,62	15,32	14,85
15/02/2024	417.042	-0,34%	14,54	14,46	15,28	14,49
14/02/2024	420.608	4,38%	14,51	13,95	14,8564	14,54
13/02/2024	679.158	-7,38%	14,51	13,76	14,725	13,93
12/02/2024	696.666	2,73%	15,10	14,91	15,95	15,04
09/02/2024	871.546	2,65%	14,30	13,94	14,74	14,6385
08/02/2024	1.580.662	9,04%	13,05	12,64	14,625	14,24
07/02/2024	1.732.577	-8,62%	14,44	12,48	14,332	13,04
06/02/2024	1.865.830	-0,83%	16,32	13,51	14,96	14,27
05/02/2024	4.333.902	-14,60%	16,32	12,87	16,2232	14,39
02/02/2024	2.613.829	-13,73%	19,88	16,14	19,20	16,84
01/02/2024	1.731.302	-0,45%	19,88	19,34	20,32	19,97
31/01/2024	1.478.032	-2,48%	22,05	19,68	21,41	20,85
30/01/2024	748.187	-4,55%	22,05	21,345	22,2483	21,38
29/01/2024	564.319	-1,45%	22,70	22,20	23,00	22,40
26/01/2024	542.699	0,35%	22,96	22,4803	23,16	22,73
25/01/2024	394.744	-0,31%	22,83	22,40	23,17	22,70
24/01/2024	644.004	-2,32%	24,13	22,455	24,16	22,77
23/01/2024	450.858	1,14%	23,70	23,22	24,575	23,88
22/01/2024	717.435	-1,67%	23,25	22,66	24,22	23,61
19/01/2024	938.166	-2,87%	27,00	22,96	24,60	24,01
18/01/2024	736.987	-4,60%	27,00	24,08	26,1177	24,68
17/01/2024	552.229	-1,93%	27,00	25,605	26,39	25,87
16/01/2024	714.130	0,69%	27,00	25,51	27,19	26,38
15/01/2024	841.273	0,31%	26,50	26,06	27,365	26,15
12/01/2024	841.273	0,31%	26,50	26,06	27,365	26,15
11/01/2024	752.743	-5,10%	27,54	25,815	28,15	26,06
10/01/2024	739.284	-2,87%	29,89	26,81	28,225	27,45
09/01/2024	559.504	-2,35%	29,89	28,00	28,53	28,26
08/01/2024	467.078	-2,46%	29,89	28,52	29,98	28,94
05/01/2024	520.006	1,37%	28,87	28,68	29,67	29,67
04/01/2024	511.786	-1,05%	29,60	28,67	30,30	29,27
03/01/2024	316.543	-2,18%	31,86	29,33	30,4891	29,58
02/01/2024	336.854	-4,19%	31,86	30,12	31,85	30,21
29/12/2023	464.029	-0,79%	31,86	30,81	32,32	31,53
28/12/2023	309.660	-1,03%	31,86	31,17	32,10	31,78
27/12/2023	522.088	-2,98%	33,11	31,50	33,05	32,11
26/12/2023	827.460	0,93%	32,77	32,58	34,305	33,095
22/12/2023	337.011	-1,54%	33,50	32,56	33,94	32,69
21/12/2023	1.469.003	4,83%	30,18	31,39	33,91	33,20
20/12/2023	1.436.484	3,92%	30,18	30,50	32,8699	31,56
19/12/2023	1.348.573	3,02%	30,18	29,955	32,20	30,37
18/12/2023	1.586.126	10,62%	27,68	25,68	30,06	29,48
15/12/2023	735.776	-1,15%	27,68	26,62	27,81	26,62
14/12/2023	1.367.890	-3,82%	27,68	26,50	28,54	26,95
13/12/2023	903.816	1,05%	27,68	26,75	28,23	28,02
12/12/2023	341.207	-1,74%	28,29	27,52	28,58	27,73
11/12/2023	463.178	-4,11%	29,03	27,7792	29,01	28,22
08/12/2023	609.348	0,86%	29,61	29,42	30,42	29,43
07/12/2023	455.521	2,71%	28,58	28,46	30,08	29,18
06/12/2023	669.413	1,16%	28,58	28,4001	30,05	28,415
05/12/2023	1.259.414	-5,99%	30,29	26,52	29,43	28,09
04/12/2023	383.902	-4,21%	30,29	29,33	30,9399	29,81
01/12/2023	679.891	3,77%	30,16	29,13	31,28	31,12
30/11/2023	601.811	2,29%	29,44	29,31	30,05	29,99
29/11/2023	447.338	-1,28%	29,74	28,84	30,4798	29,32
28/11/2023	654.355	4,76%	28,65	28,115	29,89	29,70
27/11/2023	512.332	-3,90%	28,65	28,22	29,42	28,35
24/11/2023	327.228	3,88%	28,71	28,59	30,00	29,49
23/11/2023	285.995	1,81%	27,98	27,98	28,645	29,21
22/11/2023	285.955	-1,05%	27,98	27,98	28,645	28,39
21/11/2023	761.289	-2,04%	30,49	28,15	29,88	28,654
20/11/2023	826.100	-2,24%	30,49	29,05	30,8163	29,25
17/11/2023	1.425.340	11,78%	27,53	27,31	30,20	29,98
16/11/2023	1.498.314	-0,96%	27,29	25,99	27,85	26,82
15/11/2023	2.300.532	9,50%	25,67	25,10	28,75	27,08
14/11/2023	1.011.958	10,52%	23,82	23,6301	25,41	25,33
13/11/2023	882.140	5,31%	22,00	21,37	23,03	22,92
10/11/2023	474.722	-1,96%	23,03	21,20	23,8922	21,765
09/11/2023	745.105	-3,56%	23,03	21,90	23,8922	22,20
08/11/2023	567.089	-6,99%	24,50	22,96	24,88	23,02
07/11/2023	417.996	-1,28%	24,76	24,14	25,00	24,68
06/11/2023	345.918	-1,04%	26,10	24,785	26,44	25,64
03/11/2023	591.940	1,41%	25,58	25,4107	26,5773	25,90
02/11/2023	688.179	-0,20%	26,16	24,55	26,22	25,54
01/11/2023	989.567	4,66%	25,34	23,76	26,23	25,59
31/10/2023	860.642	-3,59%	25,34	24,20	25,8499	24,45
30/10/2023	672.666	-8,58%	27,74	25,08	28,5887	25,36
27/10/2023	525.109	5,47%	26,47	26,47	28,06	27,865
26/10/2023	557.439	2,05%	26,01	25,42	27,22	26,42
25/10/2023	241.161	-1,90%	26,01	25,48	26,48	25,87
24/10/2023	555.400	2,01%	26,00	26,00	26,94	26,37
23/10/2023	716.005	4,40%	24,14	23,81	25,97	25,85
20/10/2023	1.127.079	-4,63%	25,18	24,00	25,52	24,72
19/10/2023	1.232.352	-4,71%	27,20	24,81	27,20	25,92
18/10/2023	434.196	-5,75%	28,27	27,11	28,27	27,19
17/10/2023	418.722	0,77%	27,80	27,32	29,46	28,85
16/10/2023	806.315	5,65%	27,20	26,99	29,57	28,63
13/10/2023	917.826	3,79%	27,22	25,72	27,39	27,10
12/10/2023	789.249	-3,23%	28,53	25,72	27,22	26,11
11/10/2023	746.025	-4,80%	28,53	26,27	28,54	26,98
10/10/2023	696.699	-0,11%	28,44	27,84	29,09	28,34
09/10/2023	1.005.950	2,94%	27,06	26,45	28,655	28,37