Sigma Lithium Corporation (SGML)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
225.176 |
3,39%
|
13,73
|
13,73
|
14,24
|
14,03
|
| 17/10/2024 |
214.794 |
-1,45%
|
13,85
|
13,38
|
13,85
|
13,57
|
| 16/10/2024 |
241.746 |
5,68%
|
13,25
|
13,25
|
14,13
|
13,77
|
| 15/10/2024 |
196.790 |
-2,40%
|
13,12
|
12,885
|
13,32
|
13,03
|
| 14/10/2024 |
194.681 |
-1,26%
|
13,40
|
13,00
|
13,46
|
13,35
|
| 11/10/2024 |
174.220 |
-0,44%
|
13,55
|
13,42
|
13,80
|
13,52
|
| 10/10/2024 |
116.999 |
-2,09%
|
13,82
|
13,45
|
13,91
|
13,58
|
| 09/10/2024 |
383.494 |
5,08%
|
13,69
|
13,67
|
15,06
|
13,87
|
| 08/10/2024 |
152.253 |
-3,08%
|
13,24
|
12,94
|
13,31
|
13,20
|
| 07/10/2024 |
345.824 |
4,21%
|
13,51
|
13,38
|
14,19
|
13,62
|
| 04/10/2024 |
164.939 |
0,93%
|
12,97
|
12,90
|
13,35
|
13,07
|
| 03/10/2024 |
140.255 |
-1,37%
|
13,00
|
12,39
|
13,00
|
12,95
|
| 02/10/2024 |
182.511 |
-0,53%
|
13,20
|
12,94
|
13,50
|
13,13
|
| 01/10/2024 |
277.343 |
6,80%
|
12,42
|
12,30
|
13,31
|
13,20
|
| 30/09/2024 |
188.956 |
-2,22%
|
12,59
|
12,24
|
12,82
|
12,36
|
| 27/09/2024 |
185.075 |
-0,55%
|
12,72
|
12,52
|
12,98
|
12,64
|
| 26/09/2024 |
365.106 |
7,35%
|
12,76
|
11,99
|
12,76
|
12,71
|
| 25/09/2024 |
397.769 |
-5,20%
|
12,59
|
11,70
|
12,65
|
11,84
|
| 24/09/2024 |
271.727 |
5,13%
|
12,35
|
12,15
|
12,69
|
12,49
|
| 23/09/2024 |
192.532 |
4,12%
|
11,58
|
11,41
|
12,13
|
11,88
|
| 20/09/2024 |
340.463 |
0,62%
|
11,32
|
11,09
|
11,44
|
11,41
|
| 19/09/2024 |
161.854 |
2,44%
|
11,47
|
11,29
|
11,64
|
11,34
|
| 18/09/2024 |
175.540 |
-1,51%
|
11,25
|
11,06
|
11,78
|
11,07
|
| 17/09/2024 |
107.138 |
4,66%
|
10,79
|
10,64
|
11,295
|
11,24
|
| 16/09/2024 |
186.132 |
4,27%
|
10,34
|
10,07
|
10,97
|
10,74
|
| 13/09/2024 |
180.491 |
0,78%
|
10,47
|
10,21
|
10,55
|
10,30
|
| 12/09/2024 |
173.175 |
-3,68%
|
10,65
|
10,14
|
10,92
|
10,22
|
| 11/09/2024 |
492.697 |
12,75%
|
10,68
|
10,24
|
11,64
|
10,61
|
| 10/09/2024 |
192.768 |
0,11%
|
9,38
|
9,17
|
9,515
|
9,41
|
| 09/09/2024 |
132.205 |
1,73%
|
9,25
|
9,25
|
9,59
|
9,40
|
| 06/09/2024 |
311.066 |
-4,45%
|
9,59
|
9,16
|
9,69
|
9,24
|
| 05/09/2024 |
195.195 |
-0,82%
|
9,75
|
9,54
|
9,92
|
9,67
|
| 04/09/2024 |
341.457 |
-0,51%
|
9,68
|
9,50
|
10,20
|
9,75
|
| 03/09/2024 |
532.293 |
-7,98%
|
10,58
|
9,34
|
10,58
|
9,80
|
| 30/08/2024 |
1.673.479 |
-3,45%
|
11,21
|
10,61
|
11,48
|
10,65
|
| 29/08/2024 |
319.244 |
8,14%
|
10,22
|
10,17
|
11,55
|
11,03
|
| 28/08/2024 |
165.910 |
-3,50%
|
10,44
|
10,13
|
10,44
|
10,20
|
| 27/08/2024 |
154.447 |
-1,95%
|
10,77
|
10,475
|
10,93
|
10,57
|
| 26/08/2024 |
135.984 |
0,00%
|
10,83
|
10,60
|
11,04
|
10,78
|
| 23/08/2024 |
126.573 |
0,56%
|
10,79
|
10,68
|
10,95
|
10,78
|
| 22/08/2024 |
128.743 |
-5,80%
|
11,48
|
10,50
|
11,57
|
10,72
|
| 21/08/2024 |
339.671 |
10,06%
|
10,42
|
10,42
|
11,535
|
11,38
|
| 20/08/2024 |
171.096 |
0,78%
|
10,37
|
10,08
|
10,53
|
10,34
|
| 19/08/2024 |
280.433 |
3,95%
|
9,88
|
9,88
|
10,50
|
10,26
|
| 16/08/2024 |
257.908 |
2,49%
|
9,41
|
8,93
|
9,98
|
9,87
|
| 15/08/2024 |
478.658 |
8,69%
|
9,15
|
9,15
|
10,10
|
9,63
|
| 14/08/2024 |
272.247 |
-0,45%
|
8,94
|
8,61
|
8,95
|
8,86
|
| 13/08/2024 |
195.483 |
2,42%
|
8,81
|
8,48
|
9,02
|
8,90
|
| 12/08/2024 |
129.030 |
-2,80%
|
9,02
|
8,69
|
9,16
|
8,69
|
| 09/08/2024 |
299.018 |
-5,89%
|
9,60
|
8,79
|
9,60
|
8,94
|
| 08/08/2024 |
144.427 |
4,97%
|
9,08
|
8,87
|
9,50
|
9,50
|
| 07/08/2024 |
240.751 |
1,57%
|
9,05
|
9,03
|
9,55
|
9,05
|
| 06/08/2024 |
217.787 |
-0,89%
|
9,01
|
8,83
|
9,14
|
8,91
|
| 05/08/2024 |
354.333 |
-7,79%
|
8,79
|
8,75
|
9,32
|
8,99
|
| 02/08/2024 |
225.441 |
-6,52%
|
10,12
|
9,57
|
10,13
|
9,75
|
| 01/08/2024 |
295.127 |
-4,57%
|
10,96
|
10,39
|
10,96
|
10,43
|
| 31/07/2024 |
158.295 |
1,30%
|
10,89
|
10,88
|
11,25
|
10,93
|
| 30/07/2024 |
147.729 |
-2,71%
|
10,98
|
10,68
|
11,05
|
10,79
|
| 29/07/2024 |
146.185 |
-4,56%
|
11,52
|
10,81
|
11,52
|
11,09
|
| 26/07/2024 |
131.446 |
1,04%
|
11,49
|
11,16
|
11,87
|
11,62
|
| 25/07/2024 |
209.470 |
1,23%
|
11,30
|
10,93
|
11,74
|
11,50
|
| 24/07/2024 |
192.214 |
-5,88%
|
12,02
|
11,32
|
12,30
|
11,36
|
| 23/07/2024 |
138.693 |
-2,66%
|
12,28
|
11,98
|
12,28
|
12,07
|
| 22/07/2024 |
111.397 |
1,39%
|
12,29
|
12,20
|
12,47
|
12,40
|
| 19/07/2024 |
132.738 |
1,16%
|
11,99
|
11,80
|
12,36
|
12,23
|
| 18/07/2024 |
199.126 |
-2,42%
|
12,26
|
12,015
|
12,81
|
12,09
|
| 17/07/2024 |
130.529 |
-0,08%
|
12,13
|
12,12
|
12,47
|
12,39
|
| 16/07/2024 |
146.661 |
-0,24%
|
12,48
|
12,31
|
12,65
|
12,40
|
| 15/07/2024 |
172.322 |
-0,24%
|
12,40
|
12,10
|
12,55
|
12,43
|
| 12/07/2024 |
177.327 |
2,55%
|
12,12
|
12,05
|
12,48
|
12,46
|
| 11/07/2024 |
100.688 |
1,76%
|
11,91
|
11,82
|
12,19
|
12,15
|
| 10/07/2024 |
128.409 |
3,56%
|
11,60
|
11,53
|
11,95
|
11,94
|
| 09/07/2024 |
248.625 |
-6,03%
|
12,24
|
11,22
|
12,30
|
11,53
|
| 08/07/2024 |
108.263 |
-1,21%
|
12,31
|
12,15
|
12,52
|
12,27
|
