LightPath Technologies Inc (LPTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	7.878	0,00%	1,26	1,25	1,26	1,26
28/06/2024	7.878	0,00%	1,26	1,25	1,26	1,26
27/06/2024	3.534	3,28%	1,22	1,21	1,28	1,26
26/06/2024	3.287	-3,18%	1,25	1,22	1,25	1,22
25/06/2024	4.805	0,40%	1,25	1,25	1,28	1,26
24/06/2024	5.868	2,03%	1,25	1,24	1,255	1,255
21/06/2024	22.864	3,36%	1,16	1,16	1,23	1,23
20/06/2024	14.281	-2,46%	1,19	1,16	1,20	1,19
19/06/2024	3.079	0,00%	1,23	1,21	1,27	1,22
18/06/2024	3.079	-0,81%	1,23	1,21	1,27	1,22
17/06/2024	17.998	0,81%	1,24	1,18	1,27	1,24
14/06/2024	22.150	0,00%	1,24	1,2196	1,26	1,23
13/06/2024	15.789	-3,91%	1,24	1,22	1,26	1,23
12/06/2024	45.556	7,56%	1,24	1,185	1,29	1,28
11/06/2024	21.702	-0,83%	1,19	1,1801	1,225	1,19
10/06/2024	25.215	-2,42%	1,24	1,20	1,24	1,21
07/06/2024	13.796	0,81%	1,28	1,21	1,24	1,24
06/06/2024	20.757	-0,81%	1,28	1,22	1,235	1,23
05/06/2024	74.642	-3,15%	1,28	1,2222	1,2999	1,23
04/06/2024	10.445	-0,78%	1,28	1,25	1,28	1,27
03/06/2024	19.081	-1,54%	1,30	1,26	1,29	1,28
31/05/2024	4.132	3,15%	1,30	1,26	1,3103	1,31
30/05/2024	47.202	-1,54%	1,30	1,27	1,3499	1,28
29/05/2024	75.138	0,00%	1,31	1,27	1,3565	1,30
28/05/2024	13.151	0,78%	1,32	1,29	1,3402	1,30
27/05/2024	7.580	0,00%	1,32	1,27	1,32	1,29
24/05/2024	7.580	-1,53%	1,32	1,27	1,32	1,29
23/05/2024	47.393	-2,29%	1,35	1,27	1,3299	1,28
22/05/2024	71.501	-2,96%	1,35	1,30	1,37	1,31
21/05/2024	30.677	-0,37%	1,34	1,3395	1,37	1,345
20/05/2024	32.988	-1,46%	1,38	1,35	1,391	1,35
17/05/2024	22.736	-0,36%	1,36	1,36	1,3953	1,375
16/05/2024	52.741	0,73%	1,35	1,36	1,43	1,39
15/05/2024	66.407	2,60%	1,35	1,35	1,45	1,38
14/05/2024	37.567	-6,60%	1,45	1,35	1,435	1,345
13/05/2024	85.328	-0,35%	1,42	1,4004	1,46	1,435
10/05/2024	185.247	7,46%	1,33	1,37	1,53	1,44
09/05/2024	38.320	-3,60%	1,33	1,33	1,43	1,34
08/05/2024	77.496	3,73%	1,33	1,33	1,409	1,39
07/05/2024	196.346	-6,94%	1,41	1,25	1,43	1,34
06/05/2024	60.885	1,41%	1,41	1,41	1,48	1,44
03/05/2024	21.855	0,00%	1,43	1,39	1,4462	1,42
02/05/2024	3.989	0,00%	1,41	1,4049	1,44	1,42
01/05/2024	14.336	-0,70%	1,39	1,4001	1,4291	1,42
30/04/2024	10.859	0,70%	1,39	1,38	1,43	1,43
29/04/2024	42.776	1,43%	1,39	1,39	1,45	1,42
26/04/2024	36.762	-0,71%	1,46	1,3911	1,4799	1,40
25/04/2024	21.131	-3,49%	1,46	1,40	1,45	1,409
24/04/2024	25.655	-2,01%	1,49	1,44	1,48	1,46
23/04/2024	28.693	0,00%	1,49	1,4401	1,54	1,49
22/04/2024	36.105	2,76%	1,46	1,46	1,57	1,49
19/04/2024	24.954	0,00%	1,47	1,4226	1,50	1,45
18/04/2024	60.713	-1,36%	1,53	1,40	1,518	1,45
17/04/2024	125.464	-1,34%	1,53	1,46	1,5694	1,47
16/04/2024	10.082	0,68%	1,53	1,47	1,50	1,49
15/04/2024	35.573	-3,90%	1,53	1,47	1,58	1,48
12/04/2024	27.550	-1,28%	1,56	1,51	1,5999	1,54
11/04/2024	54.409	1,96%	1,58	1,55	1,58	1,56
10/04/2024	96.867	4,08%	1,54	1,4729	1,57	1,53
09/04/2024	69.051	-4,85%	1,54	1,46	1,57	1,47
08/04/2024	50.293	1,65%	1,54	1,52	1,59	1,545
05/04/2024	5.954	2,01%	1,49	1,46	1,53	1,52
04/04/2024	15.392	2,76%	1,47	1,45	1,49	1,49
03/04/2024	11.031	2,11%	1,43	1,415	1,46	1,45
02/04/2024	12.901	-1,73%	1,38	1,39	1,475	1,42
01/04/2024	21.568	4,71%	1,38	1,39	1,475	1,445
28/03/2024	16.660	-2,13%	1,41	1,38	1,4299	1,38
27/03/2024	13.710	0,00%	1,41	1,3901	1,43	1,41
26/03/2024	10.446	0,00%	1,39	1,39	1,45	1,40
25/03/2024	21.922	-3,45%	1,42	1,39	1,47	1,40
22/03/2024	30.735	-1,03%	1,42	1,39	1,445	1,435
21/03/2024	18.016	-0,69%	1,49	1,43	1,48	1,45
20/03/2024	8.984	-3,31%	1,49	1,465	1,4942	1,46
19/03/2024	17.766	1,35%	1,46	1,46	1,53	1,5101
18/03/2024	18.699	-0,67%	1,47	1,46	1,50	1,49
15/03/2024	21.469	3,45%	1,44	1,43	1,51	1,50
14/03/2024	9.647	-0,69%	1,45	1,45	1,4799	1,45
13/03/2024	19.884	2,45%	1,45	1,4535	1,537	1,465
12/03/2024	17.953	-0,69%	1,45	1,43	1,51	1,43
11/03/2024	44.401	-0,69%	1,44	1,43	1,4783	1,44
08/03/2024	41.362	-0,69%	1,47	1,42	1,51	1,45
07/03/2024	12.133	-3,31%	1,47	1,47	1,5299	1,46
06/03/2024	26.711	2,03%	1,47	1,47	1,55	1,51
05/03/2024	16.978	-1,33%	1,46	1,4408	1,50	1,48
04/03/2024	35.665	0,00%	1,51	1,4602	1,53	1,51
01/03/2024	5.414	1,00%	1,57	1,5013	1,5299	1,515
29/02/2024	36.539	-3,23%	1,57	1,51	1,645	1,50
28/02/2024	13.725	0,00%	1,53	1,52	1,5885	1,55
27/02/2024	12.550	0,00%	1,53	1,53	1,58	1,55
26/02/2024	16.617	1,31%	1,53	1,53	1,59	1,55
23/02/2024	29.478	-4,38%	1,53	1,51	1,5792	1,53
22/02/2024	21.145	-3,03%	1,60	1,53	1,62	1,60
21/02/2024	69.605	1,85%	1,60	1,593	1,73	1,65
20/02/2024	78.422	1,56%	1,60	1,55	1,6499	1,625
19/02/2024	6.162	0,00%	1,60	1,59	1,65	1,60
16/02/2024	6.162	7,38%	1,60	1,59	1,65	1,60
15/02/2024	136.095	7,38%	1,47	1,48	1,60	1,60
14/02/2024	29.093	1,36%	1,47	1,46	1,5216	1,49
13/02/2024	23.853	-0,67%	1,59	1,55	1,55	1,49
12/02/2024	211.102	-7,41%	1,59	1,4601	1,66	1,50