Sigma Lithium Corporation (SGML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
19-05-2023	439.131	-2,16%	41,76	39,875	41,96	40,35
18-05-2023	487.751	-2,74%	41,35	40,1584	41,8799	41,24
17-05-2023	637.854	4,93%	40,74	40,27	42,79	42,40
16-05-2023	506.182	-1,22%	40,91	40,13	41,75	40,41
15-05-2023	675.503	3,78%	39,39	39,39	41,50	40,91
12-05-2023	256.844	0,05%	39,20	38,53	39,8396	39,42
11-05-2023	312.282	0,13%	38,99	37,99	39,77	39,40
10-05-2023	513.248	4,13%	39,25	38,11	39,55	39,30
09-05-2023	171.494	0,03%	37,25	37,15	38,30	37,74
08-05-2023	361.523	2,42%	37,52	37,18	38,35	37,73
05-05-2023	410.220	6,91%	34,72	34,72	36,93	36,84
04-05-2023	454.082	3,28%	33,55	33,29	34,82	34,46
03-05-2023	569.713	-1,87%	34,07	32,84	34,74	33,365
02-05-2023	360.479	-0,93%	33,85	33,44	34,361	34,00
01-05-2023	297.328	-1,41%	34,67	33,68	35,32	34,32
28-04-2023	374.292	4,00%	33,10	32,85	34,90	34,81
27-04-2023	375.725	-0,89%	33,68	32,84	33,68	33,47
26-04-2023	382.529	-1,43%	34,67	33,68	34,67	33,77
25-04-2023	418.793	-4,75%	35,32	33,84	35,65	34,26
24-04-2023	399.813	1,84%	35,54	34,63	36,00	35,96
21-04-2023	800.625	3,49%	34,00	33,95	35,8453	35,31
20-04-2023	967.477	-6,90%	36,34	33,40	36,44	34,12
19-04-2023	293.503	-2,84%	37,68	36,34	37,74	36,65
18-04-2023	445.401	-2,73%	39,71	37,26	39,77	37,72
17-04-2023	436.769	-2,81%	40,00	38,15	40,01	38,78
14-04-2023	556.392	3,50%	38,85	38,81	40,1986	39,90
13-04-2023	508.643	3,63%	37,28	37,22	39,055	38,55
12-04-2023	266.265	0,84%	37,30	36,115	37,58	37,20
11-04-2023	377.179	2,10%	36,81	36,45	37,69	36,89
10-04-2023	258.235	0,17%	36,09	34,62	36,29	36,13
06-04-2023	336.891	1,41%	35,71	35,235	36,1984	36,07
05-04-2023	403.879	-4,79%	36,78	35,06	36,96	35,57
04-04-2023	465.209	-2,02%	38,05	36,43	38,29	37,36
03-04-2023	452.771	1,36%	38,31	37,83	40,30	38,13
31-03-2023	345.225	-1,93%	38,27	37,37	38,96	37,62
30-03-2023	427.230	1,97%	38,34	37,51	39,00	38,36
29-03-2023	353.844	1,81%	37,07	35,92	37,85	37,62
28-03-2023	1.279.804	11,76%	35,99	35,42	39,04	38,10
27-03-2023	356.474	1,64%	33,80	32,76	34,75	34,09
24-03-2023	462.590	1,95%	32,45	31,57	33,97	33,54
23-03-2023	530.508	-4,72%	34,41	32,90	35,589	32,90
22-03-2023	459.982	-2,10%	35,10	33,85	35,10	34,53
21-03-2023	1.292.800	-3,37%	34,75	33,86	36,57	35,27
20-03-2023	1.410.874	9,71%	33,10	33,0515	37,20	36,50
17-03-2023	447.437	-2,41%	34,00	32,80	34,00	33,27
16-03-2023	318.238	4,83%	32,30	31,98	34,37	34,09
15-03-2023	500.593	-5,88%	33,51	32,28	33,845	32,52
14-03-2023	330.838	2,86%	33,98	33,77	35,22	34,55
13-03-2023	294.916	-1,73%	33,25	32,88	34,06	33,59
10-03-2023	323.196	0,44%	34,11	33,23	34,861	34,18
09-03-2023	553.976	-3,92%	35,42	33,33	36,0717	34,03
08-03-2023	213.001	1,61%	34,95	34,40	36,00	35,42
07-03-2023	392.673	-4,91%	36,21	34,72	36,49	34,86
06-03-2023	477.271	-2,24%	37,67	35,86	37,67	36,66
03-03-2023	1.141.139	6,83%	35,59	34,5899	37,68	37,41
02-03-2023	695.172	1,20%	32,67	32,555	35,76	36,16
01-03-2023	630.037	-0,64%	36,16	35,02	36,6199	35,73
28-02-2023	650.948	-2,02%	37,08	35,37	38,00	35,96
27-02-2023	590.091	5,04%	35,48	34,95	36,77	36,70
24-02-2023	635.691	1,84%	33,50	32,50	35,5993	34,94
23-02-2023	597.535	-3,83%	35,67	33,6016	35,755	34,20
22-02-2023	1.044.316	3,89%	34,63	32,09	36,40	35,56
21-02-2023	2.127.457	18,32%	35,19	32,64	35,55	34,88
20-02-2023	402.760	-2,87%	30,02	28,78	30,29	29,48
17-02-2023	402.760	-2,87%	30,02	28,78	30,29	29,48
16-02-2023	224.367	0,50%	29,91	29,665	31,45	30,35
15-02-2023	193.860	0,97%	29,70	28,95	30,29	30,20
14-02-2023	253.614	1,74%	29,58	28,69	29,985	29,91
13-02-2023	276.318	3,96%	28,43	28,17	29,65	29,40
10-02-2023	251.049	-1,02%	28,25	28,02	28,88	28,28
09-02-2023	156.302	-2,86%	29,84	28,57	29,85	28,57
08-02-2023	180.156	2,44%	28,94	28,73	29,48	29,41
07-02-2023	290.021	0,74%	28,47	28,47	29,765	28,71
06-02-2023	562.828	-5,57%	29,88	28,31	30,17	28,50
03-02-2023	428.696	-2,87%	32,10	29,85	32,94	31,48
02-02-2023	606.302	2,86%	31,93	31,76	33,18	32,41
01-02-2023	239.222	3,31%	31,29	30,11	31,88	31,51
31-01-2023	266.682	3,18%	29,60	29,60	31,38	30,50
30-01-2023	237.413	2,28%	30,35	29,30	31,07	31,3899
27-01-2023	299.533	-0,81%	30,97	29,955	32,22	30,69
26-01-2023	210.584	2,45%	30,52	29,927	31,13	30,94
25-01-2023	273.283	-3,24%	31,20	29,63	31,20	30,20
24-01-2023	362.493	-1,17%	30,63	30,63	32,68	31,21
23-01-2023	302.718	3,51%	31,69	29,6212	31,9599	31,58
20-01-2023	238.239	4,79%	30,31	30,00	31,46	31,07
19-01-2023	310.712	-6,11%	31,50	29,38	31,685	29,65
18-01-2023	349.726	6,29%	30,22	29,97	31,85	31,58
17-01-2023	319.247	-1,59%	30,40	29,12	30,78	29,71
16-01-2023	406.730	5,15%	28,96	28,82	30,90	30,00
13-01-2023	406.730	5,15%	28,96	28,82	30,90	30,00
12-01-2023	340.233	2,70%	27,77	27,70	29,09	28,53
11-01-2023	350.818	7,80%	25,66	25,66	28,1192	27,78
10-01-2023	356.290	-4,13%	26,57	25,43	27,385	25,77
09-01-2023	584.580	-0,30%	27,76	26,50	28,28	26,88
06-01-2023	400.799	5,89%	26,50	26,00	27,755	27,35
05-01-2023	368.708	-0,08%	25,00	25,00	26,31	25,83
04-01-2023	521.614	1,89%	25,65	24,0701	26,57	25,85
03-01-2023	519.464	-10,10%	28,85	25,145	29,37	25,37
02-01-2023	321.540	3,93%	27,12	26,77	28,22	28,57
30-12-2022	321.540	3,93%	27,12	26,77	28,22	28,57