Sigma Lithium Corporation (SGML)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
595.961 |
6,63%
|
12,00
|
11,86
|
12,43
|
12,22
|
| 05/02/2026 |
1.115.455 |
-6,83%
|
11,15
|
10,92
|
11,89
|
11,46
|
| 04/02/2026 |
1.382.860 |
2,33%
|
11,92
|
11,92
|
13,13
|
12,30
|
| 03/02/2026 |
1.702.266 |
11,35%
|
11,45
|
11,30
|
12,52
|
12,02
|
| 02/02/2026 |
865.508 |
0,14%
|
11,38
|
10,73
|
11,62
|
10,795
|
| 30/01/2026 |
1.261.751 |
-15,18%
|
11,83
|
10,66
|
12,54
|
10,78
|
| 29/01/2026 |
918.917 |
-2,68%
|
13,03
|
11,655
|
13,03
|
12,71
|
| 28/01/2026 |
1.031.937 |
-3,76%
|
13,62
|
12,32
|
13,76
|
13,06
|
| 27/01/2026 |
649.219 |
1,95%
|
13,41
|
12,83
|
13,75
|
13,57
|
| 26/01/2026 |
1.007.118 |
-9,70%
|
14,73
|
13,20
|
14,78
|
13,31
|
| 23/01/2026 |
1.953.334 |
17,54%
|
14,50
|
14,19
|
15,065
|
14,74
|
| 22/01/2026 |
1.161.056 |
-0,08%
|
12,48
|
11,90
|
13,02
|
12,54
|
| 21/01/2026 |
1.301.492 |
-6,83%
|
13,71
|
12,27
|
13,80
|
12,55
|
| 20/01/2026 |
1.983.005 |
9,78%
|
12,19
|
12,01
|
13,80
|
13,47
|
| 16/01/2026 |
2.890.901 |
-13,89%
|
12,89
|
11,31
|
13,25
|
12,27
|
| 15/01/2026 |
1.786.627 |
-14,10%
|
16,15
|
13,88
|
16,46
|
14,25
|
| 14/01/2026 |
1.176.919 |
6,69%
|
14,97
|
14,58
|
16,855
|
16,59
|
| 13/01/2026 |
1.539.288 |
-0,70%
|
16,20
|
15,08
|
16,20
|
15,55
|
| 12/01/2026 |
1.488.642 |
15,91%
|
14,41
|
14,06
|
15,925
|
15,66
|
| 09/01/2026 |
1.629.745 |
1,58%
|
13,75
|
12,83
|
14,33
|
13,51
|
| 08/01/2026 |
1.783.075 |
-15,07%
|
14,72
|
13,09
|
14,97
|
13,30
|
| 07/01/2026 |
1.704.141 |
-3,51%
|
15,83
|
15,315
|
16,50
|
15,66
|
| 06/01/2026 |
1.286.775 |
6,78%
|
15,68
|
15,68
|
16,56
|
16,23
|
| 20/11/2025 |
3.957.764 |
-9,31%
|
10,84
|
9,325
|
11,715
|
9,395
|
| 19/11/2025 |
7.297.555 |
33,33%
|
8,90
|
8,90
|
10,91
|
10,36
|
| 18/11/2025 |
2.370.317 |
-3,12%
|
7,55
|
7,50
|
8,49
|
7,77
|
| 17/11/2025 |
9.353.242 |
32,34%
|
8,21
|
6,86
|
8,50
|
8,02
|
| 14/11/2025 |
2.242.775 |
2,71%
|
5,65
|
5,29
|
6,54
|
6,06
|
| 13/11/2025 |
1.065.945 |
1,03%
|
6,05
|
5,685
|
6,41
|
5,90
|
| 12/11/2025 |
1.040.588 |
-0,34%
|
5,90
|
5,715
|
6,01
|
5,84
|
| 11/11/2025 |
866.198 |
-2,66%
|
5,91
|
5,775
|
6,05
|
5,86
|
| 10/11/2025 |
1.395.311 |
13,16%
|
5,58
|
5,41
|
6,09
|
6,02
|
| 07/11/2025 |
1.394.548 |
4,93%
|
4,85
|
4,82
|
5,555
|
5,32
|
| 06/11/2025 |
848.759 |
-1,74%
|
5,16
|
4,83
|
5,16
|
5,07
|
| 05/11/2025 |
907.762 |
10,26%
|
4,75
|
4,745
|
5,23
|
5,16
|
| 04/11/2025 |
1.444.786 |
-12,61%
|
4,96
|
4,67
|
5,19
|
4,68
|
| 03/11/2025 |
3.816.916 |
-17,49%
|
6,59
|
4,62
|
6,95
|
5,355
|
| 31/10/2025 |
1.339.275 |
2,69%
|
6,34
|
6,06
|
6,545
|
6,49
|
| 30/10/2025 |
1.286.182 |
10,10%
|
5,68
|
5,56
|
6,395
|
6,32
|
| 29/10/2025 |
927.557 |
3,05%
|
5,57
|
5,55
|
5,78
|
5,74
|
| 28/10/2025 |
915.560 |
-0,89%
|
5,60
|
5,42
|
5,75
|
5,57
|
| 27/10/2025 |
1.349.571 |
-6,64%
|
6,05
|
5,575
|
6,175
|
5,62
|
| 24/10/2025 |
1.474.549 |
-1,47%
|
5,97
|
5,97
|
6,455
|
6,02
|
| 23/10/2025 |
1.028.698 |
4,09%
|
6,01
|
6,01
|
6,36
|
6,11
|
| 22/10/2025 |
1.070.492 |
-7,12%
|
6,12
|
5,755
|
6,22
|
5,87
|
| 21/10/2025 |
786.175 |
-7,60%
|
6,70
|
6,27
|
6,70
|
6,32
|
| 20/10/2025 |
1.593.304 |
10,14%
|
6,41
|
6,40
|
7,24
|
6,84
|
| 17/10/2025 |
1.440.823 |
-8,41%
|
6,44
|
6,175
|
6,695
|
6,21
|
| 16/10/2025 |
1.173.309 |
2,11%
|
6,64
|
6,47
|
6,98
|
6,78
|
| 15/10/2025 |
1.679.120 |
4,73%
|
6,56
|
6,315
|
7,12
|
6,64
|
| 14/10/2025 |
1.844.642 |
-8,51%
|
6,67
|
6,05
|
6,74
|
6,34
|
| 13/10/2025 |
2.808.665 |
11,06%
|
6,63
|
6,24
|
7,075
|
6,93
|
| 10/10/2025 |
2.463.350 |
-16,02%
|
7,45
|
6,175
|
7,45
|
6,24
|
| 09/10/2025 |
1.536.890 |
5,69%
|
7,31
|
7,20
|
7,99
|
7,43
|
| 08/10/2025 |
966.910 |
-7,01%
|
7,52
|
6,905
|
7,52
|
7,03
|
| 07/10/2025 |
1.022.563 |
-0,13%
|
7,95
|
7,21
|
7,98
|
7,56
|
| 06/10/2025 |
807.712 |
1,07%
|
7,81
|
7,52
|
7,88
|
7,57
|
| 03/10/2025 |
1.273.273 |
10,31%
|
6,82
|
6,72
|
7,67
|
7,49
|
| 02/10/2025 |
371.384 |
-0,59%
|
6,90
|
6,715
|
7,07
|
6,79
|
| 01/10/2025 |
862.536 |
6,55%
|
6,53
|
6,53
|
7,01
|
6,83
|
| 30/09/2025 |
607.570 |
-5,74%
|
6,70
|
6,34
|
6,765
|
6,41
|
| 29/09/2025 |
963.247 |
-3,27%
|
7,21
|
6,78
|
7,35
|
6,80
|
| 26/09/2025 |
769.193 |
-2,36%
|
7,11
|
6,79
|
7,25
|
7,03
|
| 25/09/2025 |
1.221.627 |
9,92%
|
6,54
|
6,415
|
7,35
|
7,20
|
| 24/09/2025 |
1.018.843 |
7,38%
|
6,40
|
6,38
|
6,80
|
6,55
|
| 23/09/2025 |
540.211 |
-2,71%
|
6,35
|
6,06
|
6,35
|
6,10
|
| 22/09/2025 |
381.893 |
3,47%
|
6,01
|
5,92
|
6,32
|
6,27
|
| 19/09/2025 |
1.848.433 |
2,02%
|
6,22
|
6,04
|
6,49
|
6,06
|
| 18/09/2025 |
314.675 |
2,24%
|
5,88
|
5,77
|
6,015
|
5,94
|
| 17/09/2025 |
425.599 |
-1,53%
|
5,83
|
5,77
|
6,14
|
5,81
|
| 16/09/2025 |
424.458 |
1,55%
|
5,95
|
5,81
|
5,985
|
5,90
|
| 15/09/2025 |
654.457 |
7,39%
|
5,65
|
5,61
|
5,905
|
5,81
|
| 12/09/2025 |
351.597 |
-0,37%
|
5,43
|
5,375
|
5,48
|
5,41
|
| 11/09/2025 |
587.238 |
-0,91%
|
5,40
|
5,35
|
5,535
|
5,43
|
| 10/09/2025 |
763.912 |
-5,68%
|
5,79
|
5,47
|
5,865
|
5,48
|
| 09/09/2025 |
764.934 |
-6,89%
|
5,85
|
5,75
|
5,95
|
5,81
|
| 08/09/2025 |
381.226 |
-2,95%
|
6,57
|
6,14
|
6,57
|
6,24
|
| 05/09/2025 |
652.879 |
6,46%
|
6,27
|
6,27
|
6,62
|
6,43
|
| 04/09/2025 |
467.832 |
0,17%
|
6,00
|
5,835
|
6,065
|
6,04
|
| 03/09/2025 |
541.321 |
0,00%
|
6,08
|
5,905
|
6,215
|
6,03
|
| 02/09/2025 |
523.239 |
-10,13%
|
6,58
|
6,03
|
6,58
|
6,03
|
| 29/08/2025 |
515.349 |
3,39%
|
6,54
|
6,48
|
6,72
|
6,71
|
| 28/08/2025 |
438.985 |
-3,28%
|
6,61
|
6,41
|
6,63
|
6,49
|
| 27/08/2025 |
924.481 |
11,46%
|
5,98
|
5,97
|
6,935
|
6,71
|
| 26/08/2025 |
452.833 |
-2,11%
|
6,35
|
5,925
|
6,46
|
6,02
|
| 25/08/2025 |
538.089 |
0,49%
|
6,15
|
6,035
|
6,54
|
6,15
|
| 22/08/2025 |
506.188 |
2,86%
|
5,90
|
5,83
|
6,23
|
6,12
|
| 21/08/2025 |
562.846 |
0,17%
|
5,90
|
5,80
|
6,045
|
5,95
|
| 20/08/2025 |
603.056 |
-7,33%
|
6,20
|
5,815
|
6,22
|
5,94
|
| 19/08/2025 |
729.665 |
-0,62%
|
6,42
|
6,06
|
6,60
|
6,41
|
| 18/08/2025 |
885.565 |
0,78%
|
6,52
|
6,31
|
6,91
|
6,45
|
| 15/08/2025 |
2.762.594 |
13,27%
|
5,81
|
5,80
|
7,39
|
6,40
|
| 14/08/2025 |
836.520 |
-3,58%
|
5,74
|
5,55
|
5,98
|
5,65
|
| 13/08/2025 |
898.124 |
-5,79%
|
6,51
|
5,86
|
6,55
|
5,86
|
| 12/08/2025 |
1.094.170 |
-6,89%
|
6,51
|
6,155
|
6,61
|
6,22
|
| 11/08/2025 |
1.955.840 |
22,79%
|
6,52
|
6,16
|
6,88
|
6,68
|
| 08/08/2025 |
1.002.011 |
4,62%
|
5,37
|
5,21
|
5,535
|
5,44
|
| 07/08/2025 |
678.393 |
4,21%
|
5,09
|
5,01
|
5,425
|
5,20
|
| 06/08/2025 |
377.242 |
-1,96%
|
5,15
|
4,93
|
5,15
|
4,99
|
| 05/08/2025 |
649.068 |
0,20%
|
5,11
|
5,01
|
5,155
|
5,09
|
