Sigma Lithium Corporation (SGML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.603.840	-1,19%	28,87	25,95	28,23	27,42
05/10/2023	3.894.185	-7,13%	28,87	25,02	28,99	27,75
04/10/2023	941.205	0,71%	29,20	27,87	30,015	29,88
03/10/2023	528.530	-2,18%	32,20	29,16	30,595	29,67
02/10/2023	972.849	-6,50%	32,20	29,98	33,10	30,33
29/09/2023	1.113.406	1,09%	32,94	31,89	33,10	32,44
28/09/2023	1.519.907	-0,27%	33,09	31,09	34,28	32,77
27/09/2023	540.507	-0,42%	33,86	32,22	33,438	32,86
26/09/2023	824.444	-4,18%	33,86	32,765	34,63	33,00
25/09/2023	393.198	-0,86%	36,39	33,95	34,9163	34,44
22/09/2023	871.237	-2,69%	36,39	34,32	36,50	34,74
21/09/2023	872.486	-2,80%	36,39	34,05	38,615	35,70
20/09/2023	701.754	-4,47%	38,46	36,55	38,615	36,73
19/09/2023	660.215	-0,52%	38,89	38,03	39,38	38,45
18/09/2023	669.709	2,52%	36,84	37,32	39,12	38,65
15/09/2023	503.561	2,28%	36,84	36,55	37,93	37,70
14/09/2023	539.186	0,88%	37,25	36,59	37,43	36,86
13/09/2023	1.795.690	13,73%	33,03	31,72	38,27	36,54
12/09/2023	448.597	-2,96%	33,03	31,72	33,34	32,13
11/09/2023	202.506	3,40%	32,05	32,05	33,71	33,11
08/09/2023	210.606	-1,75%	32,64	31,79	32,89	32,02
07/09/2023	198.204	-1,03%	32,64	31,927	32,99	32,59
06/09/2023	457.039	-4,85%	34,50	32,30	34,86	32,93
05/09/2023	652.040	8,77%	30,99	32,24	34,98	34,61
04/09/2023	486.010	3,85%	30,99	30,99	32,375	31,82
01/09/2023	486.010	3,85%	30,99	30,99	32,375	31,82
31/08/2023	366.440	2,17%	29,87	29,65	30,81	30,64
30/08/2023	1.104.742	-4,75%	30,31	29,454	30,78	29,45
29/08/2023	591.646	1,01%	31,48	29,88	31,30	30,92
28/08/2023	446.988	-4,40%	31,48	30,58	32,39	30,61
25/08/2023	611.669	-1,11%	32,39	31,13	32,38	32,02
24/08/2023	318.546	1,35%	32,62	32,32	33,75	33,83
23/08/2023	390.766	1,37%	32,62	32,2201	33,57	33,38
22/08/2023	345.082	-3,60%	34,55	32,87	34,90	32,93
21/08/2023	469.884	1,76%	33,66	33,68	35,025	34,16
18/08/2023	520.236	-0,12%	35,37	32,81	34,0025	33,57
17/08/2023	360.976	-0,33%	35,37	33,12	34,135	33,61
16/08/2023	365.348	0,39%	35,37	33,16	34,22	33,72
15/08/2023	526.658	-1,73%	35,37	33,1101	34,51	33,59
14/08/2023	538.151	-2,16%	35,37	33,75	35,17	34,82
11/08/2023	271.299	-1,00%	35,37	35,17	35,95	35,59
10/08/2023	172.397	-0,47%	36,07	35,32	36,35	35,95
09/08/2023	258.176	-0,85%	37,59	35,92	37,00	36,12
08/08/2023	203.941	0,30%	37,59	35,80	36,63	36,43
07/08/2023	276.639	-3,17%	37,59	36,125	37,59	36,32
04/08/2023	259.326	0,86%	37,33	36,69	37,67	37,51
03/08/2023	343.328	1,12%	36,77	36,21	37,34	37,19
02/08/2023	359.388	-2,05%	38,41	36,08	37,53	36,77
01/08/2023	391.543	-3,82%	38,41	37,375	39,01	37,54
31/07/2023	680.314	-0,28%	36,31	38,68	40,26	39,03
28/07/2023	1.336.674	8,51%	36,31	36,25	39,70	39,14
27/07/2023	562.980	-3,29%	37,41	35,88	37,585	36,07
26/07/2023	454.408	0,34%	36,28	36,71	38,17	37,295
25/07/2023	398.516	2,91%	36,28	36,28	38,20	37,17
24/07/2023	715.373	-1,93%	36,80	34,76	36,80	36,12
21/07/2023	563.606	-3,16%	38,17	35,7463	38,09	36,83
20/07/2023	326.216	-2,14%	38,52	37,81	38,7857	38,03
19/07/2023	596.288	-2,24%	39,60	36,71	39,60	38,86
18/07/2023	306.781	-1,95%	40,58	39,68	41,36	39,75
17/07/2023	414.367	3,00%	39,26	39,10	41,19	40,54
14/07/2023	205.292	-2,07%	40,07	39,1601	40,015	39,36
13/07/2023	294.491	-1,25%	40,96	39,87	41,395	40,19
12/07/2023	156.213	-0,27%	41,31	40,15	41,89	40,66
11/07/2023	149.127	-0,83%	41,30	40,23	41,305	40,77
10/07/2023	287.167	2,80%	39,43	38,73	41,36	41,11
07/07/2023	263.351	1,40%	39,35	39,245	40,75	39,99
06/07/2023	290.960	0,20%	38,80	37,80	39,60	39,44
05/07/2023	174.704	0,28%	39,93	39,03	40,20	40,00
04/07/2023	156.805	-0,40%	40,95	38,705	41,18	40,14
03/07/2023	156.715	-0,99%	40,95	38,705	41,18	39,90
30/06/2023	541.826	4,16%	39,60	38,75	40,45	40,30
29/06/2023	258.225	2,27%	37,94	37,67	39,05	38,69
28/06/2023	503.593	4,22%	36,05	35,39	38,07	37,83
27/06/2023	379.439	-0,03%	36,90	35,97	36,90	36,30
26/06/2023	402.791	-1,06%	36,72	35,5525	37,32	36,31
23/06/2023	306.034	-3,07%	37,07	36,32	37,5697	36,68
22/06/2023	329.105	-2,20%	38,63	37,54	38,70	37,84
21/06/2023	599.475	-1,28%	38,63	37,95	39,90	38,69
20/06/2023	607.261	1,19%	39,45	37,34	39,47	39,19
19/06/2023	489.350	-2,27%	39,45	38,57	40,40	38,73
16/06/2023	489.350	-2,27%	39,45	38,57	40,40	38,73
15/06/2023	591.433	3,42%	38,20	37,75	40,47	39,63
14/06/2023	595.967	-5,04%	41,85	38,18	41,85	39,22
13/06/2023	533.813	0,93%	41,17	40,90	43,18	41,30
12/06/2023	302.372	-2,05%	41,94	40,52	41,94	40,92
09/06/2023	204.987	0,58%	41,66	40,61	41,8792	41,775
08/06/2023	200.500	1,08%	41,55	40,23	41,825	41,51
07/06/2023	202.994	-1,14%	41,55	41,02	42,15	41,065
06/06/2023	473.469	1,64%	40,90	40,725	42,40	41,54
05/06/2023	385.836	2,79%	39,84	39,66	41,28	40,87
02/06/2023	320.455	-0,13%	40,87	39,02	41,15	39,76
01/06/2023	279.057	5,82%	38,00	36,85	39,84	39,81
31/05/2023	245.451	-2,66%	39,93	37,68	39,9399	39,00
30/05/2023	245.451	-2,66%	39,93	37,68	39,9399	38,49
29/05/2023	326.948	4,03%	38,50	38,23	40,1199	39,54
26/05/2023	326.948	4,03%	38,50	38,23	40,1199	39,54
25/05/2023	235.771	-2,74%	39,16	37,55	39,39	38,01
24/05/2023	200.877	-1,35%	39,16	38,18	39,29	39,08
23/05/2023	338.501	-2,31%	40,08	39,265	41,08	39,615
22/05/2023	324.114	0,50%	40,48	38,94	40,90	40,55