Sigma Lithium Corporation (SGML)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
186.517 |
-0,14%
|
10,66
|
10,51
|
10,78
|
10,645
|
| 11/03/2025 |
278.324 |
-2,47%
|
10,97
|
10,645
|
11,00
|
10,66
|
| 10/03/2025 |
309.424 |
-6,90%
|
11,58
|
10,74
|
11,67
|
10,93
|
| 07/03/2025 |
112.511 |
-2,33%
|
11,92
|
11,65
|
11,99
|
11,74
|
| 06/03/2025 |
243.212 |
-1,48%
|
12,13
|
11,69
|
12,20
|
12,02
|
| 05/03/2025 |
312.853 |
8,25%
|
11,27
|
11,27
|
12,33
|
12,20
|
| 04/03/2025 |
260.295 |
1,44%
|
11,01
|
10,64
|
11,53
|
11,27
|
| 03/03/2025 |
116.419 |
-1,77%
|
11,42
|
10,97
|
11,54
|
11,11
|
| 28/02/2025 |
187.495 |
-3,08%
|
11,50
|
11,13
|
11,58
|
11,31
|
| 27/02/2025 |
154.600 |
-0,68%
|
11,80
|
11,54
|
12,10
|
11,67
|
| 26/02/2025 |
189.728 |
0,43%
|
11,93
|
11,52
|
12,17
|
11,75
|
| 25/02/2025 |
183.653 |
1,56%
|
11,43
|
11,39
|
11,76
|
11,70
|
| 24/02/2025 |
75.037 |
-0,95%
|
11,43
|
11,32
|
11,70
|
11,52
|
| 21/02/2025 |
93.348 |
-0,85%
|
11,74
|
11,49
|
11,82
|
11,63
|
| 20/02/2025 |
136.552 |
4,55%
|
11,36
|
11,18
|
11,74
|
11,73
|
| 19/02/2025 |
148.198 |
0,63%
|
11,00
|
10,995
|
11,605
|
11,22
|
| 18/02/2025 |
82.169 |
-1,24%
|
11,35
|
10,93
|
11,35
|
11,15
|
| 17/02/2025 |
107.026 |
0,00%
|
11,18
|
11,09
|
11,36
|
11,29
|
| 14/02/2025 |
107.026 |
-0,35%
|
11,18
|
11,09
|
11,36
|
11,29
|
| 13/02/2025 |
103.807 |
1,25%
|
11,20
|
10,87
|
11,37
|
11,33
|
| 12/02/2025 |
101.491 |
2,57%
|
10,77
|
10,77
|
11,37
|
11,19
|
| 11/02/2025 |
95.143 |
-1,53%
|
10,98
|
10,75
|
11,19
|
10,91
|
| 10/02/2025 |
104.003 |
-1,16%
|
11,26
|
10,94
|
11,30
|
11,08
|
| 07/02/2025 |
85.009 |
0,18%
|
11,22
|
11,02
|
11,38
|
11,21
|
| 06/02/2025 |
138.534 |
0,81%
|
11,07
|
10,78
|
11,20
|
11,19
|
| 05/02/2025 |
184.243 |
-1,77%
|
11,32
|
10,89
|
11,45
|
11,10
|
| 04/02/2025 |
237.764 |
9,92%
|
10,39
|
10,39
|
11,635
|
11,30
|
| 03/02/2025 |
154.899 |
-4,37%
|
10,40
|
10,09
|
10,53
|
10,28
|
| 31/01/2025 |
158.430 |
-0,92%
|
10,86
|
10,63
|
11,17
|
10,75
|
| 30/01/2025 |
122.224 |
0,84%
|
10,71
|
10,71
|
11,03
|
10,85
|
| 29/01/2025 |
74.330 |
-1,19%
|
10,88
|
10,61
|
10,93
|
10,76
|
| 28/01/2025 |
218.222 |
0,28%
|
10,95
|
10,58
|
11,07
|
10,89
|
| 27/01/2025 |
181.913 |
-2,38%
|
10,95
|
10,79
|
11,24
|
10,86
|
| 24/01/2025 |
108.287 |
0,77%
|
11,16
|
11,11
|
11,59
|
11,125
|
| 23/01/2025 |
149.511 |
-2,99%
|
11,28
|
10,93
|
11,30
|
11,04
|
| 22/01/2025 |
159.091 |
-1,39%
|
11,53
|
11,24
|
11,64
|
11,38
|
| 21/01/2025 |
131.581 |
-3,91%
|
12,18
|
11,385
|
12,18
|
11,54
|
| 20/01/2025 |
96.260 |
0,00%
|
11,76
|
11,76
|
12,19
|
12,01
|
| 17/01/2025 |
96.260 |
1,69%
|
11,76
|
11,76
|
12,19
|
12,01
|
| 16/01/2025 |
122.786 |
-2,88%
|
12,21
|
11,80
|
12,56
|
11,81
|
| 15/01/2025 |
117.824 |
1,50%
|
12,32
|
12,01
|
12,34
|
12,16
|
| 14/01/2025 |
152.830 |
0,59%
|
11,97
|
11,70
|
12,125
|
11,98
|
| 13/01/2025 |
156.240 |
2,06%
|
11,67
|
11,42
|
11,955
|
11,91
|
| 10/01/2025 |
170.884 |
-6,19%
|
12,36
|
11,40
|
12,375
|
11,67
|
| 09/01/2025 |
248.303 |
3,70%
|
12,61
|
12,2801
|
12,69
|
12,44
|
| 08/01/2025 |
114.559 |
-3,04%
|
12,61
|
12,30
|
12,69
|
12,44
|
| 07/01/2025 |
148.754 |
-1,16%
|
13,06
|
12,70
|
13,40
|
12,83
|
| 06/01/2025 |
230.766 |
7,36%
|
12,02
|
12,02
|
13,02
|
12,98
|
| 03/01/2025 |
167.550 |
-1,71%
|
12,48
|
11,82
|
12,50
|
12,09
|
| 02/01/2025 |
346.323 |
9,63%
|
11,22
|
11,22
|
12,41
|
12,30
|
| 31/12/2024 |
139.708 |
1,63%
|
11,13
|
11,04
|
11,47
|
11,22
|
| 30/12/2024 |
203.617 |
-1,69%
|
11,07
|
10,65
|
11,14
|
11,04
|
| 27/12/2024 |
128.123 |
0,63%
|
11,16
|
10,97
|
11,265
|
11,23
|
| 26/12/2024 |
100.775 |
-1,41%
|
11,18
|
11,13
|
11,43
|
11,16
|
| 24/12/2024 |
46.634 |
1,34%
|
11,17
|
11,07
|
11,45
|
11,32
|
| 23/12/2024 |
99.076 |
1,45%
|
10,90
|
10,90
|
11,22
|
11,17
|
| 20/12/2024 |
168.338 |
1,01%
|
10,81
|
10,81
|
11,28
|
11,01
|
| 19/12/2024 |
193.992 |
0,18%
|
10,89
|
10,59
|
11,17
|
10,90
|
| 18/12/2024 |
173.602 |
-5,88%
|
11,42
|
10,83
|
11,56
|
10,88
|
| 17/12/2024 |
227.111 |
-0,43%
|
11,43
|
11,13
|
11,59
|
11,56
|
| 16/12/2024 |
206.274 |
-2,85%
|
11,85
|
11,46
|
11,96
|
11,61
|
| 13/12/2024 |
185.640 |
-1,89%
|
12,37
|
11,58
|
12,37
|
11,95
|
| 12/12/2024 |
103.724 |
0,00%
|
12,00
|
11,80
|
12,34
|
12,18
|
| 11/12/2024 |
170.010 |
-1,93%
|
12,83
|
12,16
|
13,16
|
12,18
|
| 10/12/2024 |
196.302 |
0,89%
|
12,34
|
11,84
|
12,50
|
12,42
|
| 09/12/2024 |
185.077 |
3,97%
|
12,00
|
12,00
|
12,90
|
12,31
|
| 06/12/2024 |
196.874 |
-2,07%
|
12,26
|
11,78
|
12,34
|
11,84
|
| 05/12/2024 |
275.458 |
-4,50%
|
12,69
|
11,935
|
12,80
|
12,09
|
| 04/12/2024 |
232.459 |
-3,87%
|
13,12
|
12,51
|
13,22
|
12,66
|
| 03/12/2024 |
151.841 |
-2,08%
|
13,43
|
13,09
|
13,43
|
13,17
|
| 02/12/2024 |
212.732 |
-2,25%
|
13,65
|
13,18
|
13,82
|
13,45
|
| 29/11/2024 |
155.267 |
-0,94%
|
13,88
|
13,64
|
14,00
|
13,76
|
| 27/11/2024 |
108.939 |
1,39%
|
13,71
|
13,71
|
14,00
|
13,89
|
| 26/11/2024 |
108.877 |
-3,86%
|
14,15
|
13,675
|
14,22
|
13,70
|
| 25/11/2024 |
1.005.606 |
2,15%
|
13,98
|
13,65
|
14,42
|
14,25
|
| 22/11/2024 |
150.878 |
-4,78%
|
14,63
|
13,65
|
14,67
|
13,95
|
| 21/11/2024 |
170.293 |
1,31%
|
14,08
|
13,89
|
14,70
|
14,65
|
| 20/11/2024 |
149.968 |
4,18%
|
14,01
|
13,67
|
14,54
|
14,46
|
| 19/11/2024 |
159.146 |
2,74%
|
13,89
|
13,30
|
14,21
|
13,88
|
| 18/11/2024 |
173.749 |
4,40%
|
12,68
|
12,68
|
13,54
|
13,51
|
| 15/11/2024 |
598.145 |
-1,60%
|
12,90
|
11,40
|
13,01
|
12,94
|
| 14/11/2024 |
215.532 |
-8,93%
|
14,37
|
13,02
|
14,77
|
13,15
|
| 13/11/2024 |
242.317 |
6,25%
|
13,81
|
13,81
|
14,74
|
14,44
|
| 12/11/2024 |
165.649 |
-0,44%
|
13,52
|
13,22
|
13,90
|
13,59
|
| 11/11/2024 |
205.769 |
7,65%
|
12,58
|
12,58
|
13,655
|
13,65
|
| 08/11/2024 |
100.821 |
-2,31%
|
12,66
|
12,41
|
12,80
|
12,68
|
| 07/11/2024 |
97.996 |
-1,89%
|
13,16
|
12,96
|
13,60
|
12,98
|
| 06/11/2024 |
204.039 |
-0,75%
|
13,10
|
12,26
|
13,49
|
13,23
|
| 05/11/2024 |
176.480 |
-3,55%
|
13,93
|
13,30
|
13,93
|
13,33
|
| 04/11/2024 |
137.642 |
0,36%
|
13,69
|
13,60
|
14,23
|
13,82
|
| 01/11/2024 |
109.671 |
1,40%
|
13,79
|
13,50
|
14,34
|
13,77
|
| 31/10/2024 |
364.789 |
-4,03%
|
14,07
|
13,465
|
14,33
|
13,58
|
| 30/10/2024 |
179.809 |
-3,08%
|
14,82
|
14,045
|
14,82
|
14,15
|
| 29/10/2024 |
171.847 |
-1,75%
|
14,95
|
14,525
|
15,55
|
14,60
|
| 28/10/2024 |
148.647 |
4,72%
|
14,24
|
14,24
|
15,20
|
14,86
|
| 25/10/2024 |
133.946 |
-2,87%
|
14,61
|
14,18
|
14,98
|
14,19
|
| 24/10/2024 |
141.025 |
2,81%
|
14,51
|
13,95
|
14,78
|
14,61
|
| 23/10/2024 |
188.073 |
-2,60%
|
14,56
|
13,99
|
14,75
|
14,21
|
| 22/10/2024 |
256.475 |
8,80%
|
13,40
|
13,37
|
14,66
|
14,59
|
| 21/10/2024 |
209.503 |
-4,42%
|
14,10
|
13,20
|
14,13
|
13,41
|
