Sigma Lithium Corporation (SGML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
29/12/2022	872.455	0,26%	27,37	26,30	27,88	27,49
28/12/2022	673.624	-5,45%	28,71	27,28	29,655	27,42
27/12/2022	256.221	-6,00%	30,81	28,97	30,81	29,00
23/12/2022	77.083	-2,06%	31,28	30,59	31,3999	30,85
22/12/2022	244.403	0,00%	31,50	31,20	32,16	31,50
21/12/2022	253.905	6,23%	30,00	29,61	31,60	31,87
20/12/2022	225.825	2,74%	29,05	29,01	30,20	30,00
19/12/2022	197.987	-2,11%	29,44	29,01	30,33	29,20
16/12/2022	370.894	-2,29%	29,63	29,36	30,80	29,83
15/12/2022	888.426	-3,69%	30,77	28,875	30,80	30,53
14/12/2022	583.984	0,00%	31,73	29,981	32,82	31,70
13/12/2022	427.412	0,05%	34,21	30,72	34,21	31,70
12/12/2022	529.985	-7,79%	33,98	30,89	34,20	31,685
09/12/2022	355.238	-5,37%	36,30	34,07	38,14	34,36
08/12/2022	381.372	3,01%	35,10	35,10	37,34	36,31
07/12/2022	333.270	0,20%	34,79	34,76	36,37	35,25
06/12/2022	1.331.515	-2,09%	35,75	34,63	35,78	35,20
05/12/2022	2.365.612	2,38%	32,89	34,32	36,6046	34,88
02/12/2022	614.575	2,07%	32,89	32,51	34,75	34,07
01/12/2022	633.705	-2,97%	30,01	33,21	34,605	33,38
30/11/2022	1.245.234	5,30%	30,01	32,20	34,80	33,00
29/11/2022	1.030.204	5,77%	30,01	30,655	32,70	31,73
28/11/2022	878.089	-0,43%	30,01	30,00	31,35	30,34
25/11/2022	944.902	6,81%	31,23	29,52	31,29	30,7002
24/11/2022	1.490.564	6,81%	29,50	29,23	31,57	31,51
23/11/2022	1.490.564	6,81%	29,50	29,23	31,57	31,51
22/11/2022	776.266	1,97%	28,85	28,54	29,98	29,50
21/11/2022	1.561.722	-1,87%	28,54	27,73	29,20	28,93
18/11/2022	1.624.316	1,52%	29,26	28,03	29,95	29,48
17/11/2022	1.575.943	-5,05%	29,26	28,31	29,9799	29,15
16/11/2022	1.793.669	-3,78%	31,13	29,52	31,32	30,315
15/11/2022	3.620.561	-5,56%	35,00	30,31	35,26	31,9201
14/11/2022	271.832	-0,46%	34,68	32,81	35,05	35,04
11/11/2022	520.696	-1,39%	33,60	34,61	37,205	34,74
10/11/2022	364.498	2,28%	33,60	34,49	36,45	35,50
09/11/2022	297.472	-4,31%	33,60	34,31	36,94	34,66
08/11/2022	475.406	6,26%	33,60	33,60	36,60	35,66
07/11/2022	301.258	-3,43%	35,28	33,222	35,45	33,51
04/11/2022	295.506	1,79%	35,28	33,58	35,64	34,61
03/11/2022	338.055	-0,66%	32,98	32,26	35,5588	33,26
02/11/2022	350.541	-4,92%	36,19	33,17	35,47	33,24
01/11/2022	578.000	-3,97%	36,19	33,64	36,59	34,32
31/10/2022	925.623	-2,08%	37,64	35,63	39,93	35,74
28/10/2022	411.501	-2,56%	37,64	36,34	38,46	36,53
27/10/2022	314.224	1,46%	35,52	35,74	37,71	37,46
26/10/2022	425.015	-0,52%	35,52	36,00	37,00	36,26
25/10/2022	486.884	5,70%	35,52	34,64	36,875	36,90
24/10/2022	518.482	-1,08%	35,52	33,26	35,57	34,89
21/10/2022	418.328	5,94%	33,83	33,34	35,9198	35,49
20/10/2022	487.783	0,30%	33,83	33,21	34,68	33,60
19/10/2022	446.349	1,44%	33,35	32,2441	34,32	33,83
18/10/2022	519.188	4,31%	32,00	31,362	33,72	33,3791
17/10/2022	893.175	6,45%	28,34	30,08	31,9618	31,37
14/10/2022	592.313	-3,44%	28,34	28,09	31,3338	29,4999
13/10/2022	426.138	1,83%	28,34	28,00	30,86	30,55
12/10/2022	214.843	2,63%	28,50	27,70	29,60	29,25
11/10/2022	274.100	-1,72%	27,50	27,21	29,28	28,50
10/10/2022	377.517	1,03%	27,80	26,445	28,72	28,59
07/10/2022	388.704	-1,12%	29,16	27,94	29,205	28,20
06/10/2022	298.739	-0,85%	29,52	29,01	30,09	29,29
05/10/2022	386.421	-0,71%	29,79	28,01	29,79	29,53
04/10/2022	668.658	6,39%	28,80	28,78	30,45	29,81
03/10/2022	301.338	3,05%	27,85	26,88	28,30	28,02
30/09/2022	356.740	4,14%	26,45	25,5835	27,59	27,19
29/09/2022	498.726	-1,17%	26,45	24,31	26,3701	26,14
28/09/2022	346.898	5,63%	25,41	24,49	26,90	26,45
27/09/2022	324.700	3,56%	24,07	24,45	25,51	25,04
26/09/2022	313.991	-2,11%	24,07	23,86	25,53	24,18
23/09/2022	520.439	-6,19%	26,00	23,77	26,21	24,70
22/09/2022	359.419	-2,81%	27,46	26,00	27,88	26,33
21/09/2022	428.012	5,65%	26,30	25,68	28,6448	27,68
20/09/2022	249.312	-3,32%	27,00	26,00	27,20	26,20
19/09/2022	478.359	5,74%	25,00	24,66	27,25	27,10
16/09/2022	1.674.131	-5,95%	26,50	25,4101	27,1052	25,63
15/09/2022	848.119	-5,61%	29,01	26,36	29,50	27,25
14/09/2022	653.281	4,91%	27,91	27,60	29,24	28,87
13/09/2022	647.285	-1,04%	27,42	27,05	28,92	27,52
12/09/2022	855.284	12,10%	25,75	25,625	28,64	27,98
09/09/2022	326.194	0,12%	25,26	23,43	25,09	24,75
08/09/2022	328.552	5,97%	24,02	23,8747	25,00	24,9985
07/09/2022	186.821	2,14%	23,01	22,73	23,86	23,40
06/09/2022	222.637	5,17%	23,35	22,57	23,9799	22,91
05/09/2022	301.697	5,17%	21,60	20,93	22,78	22,39
02/09/2022	301.697	5,17%	21,60	20,93	22,78	22,39
01/09/2022	568.851	-6,63%	23,03	20,16	22,985	21,56
31/08/2022	238.494	3,92%	22,23	21,92	23,20	23,09
30/08/2022	228.960	-3,81%	23,41	21,97	23,49	22,22
29/08/2022	372.733	-4,55%	22,87	22,14	23,9775	23,10
26/08/2022	481.431	-2,89%	25,24	23,51	25,14	24,19
25/08/2022	371.886	-0,36%	25,17	24,02	25,59	24,91