LightPath Technologies Inc (LPTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	55.612	7,10%	1,59	1,44	1,66	1,66
08/02/2024	19.612	-0,64%	1,48	1,5101	1,59	1,55
07/02/2024	25.318	4,00%	1,48	1,483	1,5593	1,56
06/02/2024	61.585	-7,41%	1,60	1,45	1,6456	1,50
05/02/2024	53.646	1,25%	1,60	1,5668	1,63	1,62
02/02/2024	104.084	15,11%	1,44	1,42	1,60	1,60
01/02/2024	210.628	1,46%	1,37	1,37	1,40	1,39
31/01/2024	20.145	0,00%	1,37	1,34	1,41	1,37
30/01/2024	2.512	3,01%	1,33	1,34	1,37	1,37
29/01/2024	15.532	-1,48%	1,36	1,33	1,392	1,33
26/01/2024	28.285	2,29%	1,32	1,32	1,3945	1,34
25/01/2024	22.429	-3,65%	1,37	1,30	1,3603	1,32
24/01/2024	9.704	0,74%	1,37	1,37	1,3772	1,37
23/01/2024	6.914	-0,73%	1,36	1,35	1,3839	1,36
22/01/2024	10.453	0,00%	1,36	1,36	1,40	1,37
19/01/2024	27.584	3,79%	1,29	1,2901	1,37	1,37
18/01/2024	64.328	4,76%	1,29	1,27	1,34	1,32
17/01/2024	6.283	-0,79%	1,27	1,25	1,305	1,26
16/01/2024	26.017	-1,55%	1,27	1,27	1,2994	1,27
15/01/2024	63.746	2,38%	1,26	1,25	1,32	1,29
12/01/2024	63.746	2,38%	1,26	1,25	1,32	1,29
11/01/2024	43.591	0,00%	1,26	1,2309	1,28	1,25
10/01/2024	42.293	2,46%	1,21	1,20	1,255	1,25
09/01/2024	37.167	-0,81%	1,21	1,2101	1,2499	1,22
08/01/2024	19.253	0,00%	1,22	1,21	1,25	1,23
05/01/2024	41.030	-3,15%	1,25	1,21	1,26	1,23
04/01/2024	57.469	1,60%	1,25	1,2201	1,29	1,27
03/01/2024	38.316	-1,19%	1,26	1,22	1,2699	1,25
02/01/2024	50.559	0,00%	1,30	1,25	1,2945	1,26
29/12/2023	23.605	0,00%	1,30	1,26	1,29	1,26
28/12/2023	158.143	-4,55%	1,30	1,2503	1,3299	1,26
27/12/2023	36.255	-2,22%	1,34	1,32	1,3592	1,32
26/12/2023	78.336	-0,74%	1,21	1,3189	1,36	1,35
22/12/2023	29.332	11,48%	1,21	1,2599	1,36	1,36
21/12/2023	80.679	-1,61%	1,21	1,17	1,26	1,22
20/12/2023	22.355	0,00%	1,23	1,22	1,26	1,24
19/12/2023	43.085	-1,59%	1,26	1,24	1,28	1,24
18/12/2023	15.580	-0,79%	1,27	1,26	1,30	1,26
15/12/2023	69.586	-5,22%	1,35	1,27	1,35	1,27
14/12/2023	53.777	0,00%	1,35	1,34	1,40	1,34
13/12/2023	46.067	-2,90%	1,32	1,33	1,40	1,34
12/12/2023	154.278	4,55%	1,32	1,2501	1,42	1,38
11/12/2023	42.595	-2,92%	1,28	1,31	1,38	1,33
08/12/2023	50.729	7,87%	1,28	1,27	1,3783	1,37
07/12/2023	78.127	12,17%	1,13	1,13	1,29	1,29
06/12/2023	18.405	-0,86%	1,20	1,14	1,1699	1,15
05/12/2023	38.993	-2,52%	1,20	1,12	1,18	1,16
04/12/2023	24.182	-2,46%	1,23	1,15	1,225	1,19
01/12/2023	8.605	-1,61%	1,22	1,19	1,23	1,22
30/11/2023	3.081	-0,80%	1,22	1,23	1,26	1,24
29/11/2023	36.635	4,17%	1,22	1,20	1,32	1,25
28/11/2023	12.698	3,33%	1,19	1,1793	1,227	1,24
27/11/2023	22.049	-2,44%	1,19	1,19	1,26	1,20
24/11/2023	5.501	0,82%	1,20	1,20	1,26	1,23
23/11/2023	13.294	3,39%	1,17	1,16	1,22	1,22
22/11/2023	13.294	3,39%	1,17	1,16	1,22	1,22
21/11/2023	24.134	0,00%	1,17	1,17	1,205	1,18
20/11/2023	59.540	-3,28%	1,17	1,13	1,21	1,18
17/11/2023	18.582	0,00%	1,21	1,20	1,264	1,22
16/11/2023	32.229	-6,87%	1,29	1,21	1,33	1,22
15/11/2023	13.067	-1,50%	1,33	1,31	1,357	1,31
14/11/2023	14.854	0,00%	1,35	1,33	1,3899	1,33
13/11/2023	84.111	0,76%	1,31	1,25	1,33	1,33
10/11/2023	46.631	-5,04%	1,37	1,32	1,384	1,32
09/11/2023	31.911	-8,05%	1,49	1,37	1,5699	1,37
08/11/2023	16.646	-3,25%	1,57	1,48	1,5699	1,49
07/11/2023	13.066	-1,91%	1,57	1,5401	1,60	1,54
06/11/2023	9.578	-0,63%	1,58	1,58	1,6338	1,57
03/11/2023	6.179	1,27%	1,58	1,58	1,6899	1,59
02/11/2023	3.576	-2,48%	1,59	1,57	1,61	1,57
01/11/2023	18.219	1,26%	1,72	1,59	1,61	1,61
31/10/2023	33.649	-9,14%	1,72	1,59	1,72	1,59
30/10/2023	87.171	8,70%	1,60	1,5801	1,77	1,75
27/10/2023	19.216	-0,62%	1,62	1,5801	1,61	1,60
26/10/2023	113.014	3,87%	1,50	1,50	1,63	1,61
25/10/2023	79.973	3,33%	1,50	1,50	1,56	1,55
24/10/2023	29.387	0,00%	1,51	1,50	1,57	1,50
23/10/2023	25.614	-1,32%	1,51	1,47	1,513	1,50
20/10/2023	19.200	2,70%	1,50	1,4801	1,522	1,52
19/10/2023	9.763	-1,99%	1,50	1,4701	1,51	1,48
18/10/2023	10.905	0,67%	1,50	1,50	1,51	1,51
17/10/2023	32.210	0,00%	1,51	1,50	1,55	1,50
16/10/2023	54.148	3,45%	1,47	1,4756	1,51	1,50
13/10/2023	26.315	-3,33%	1,48	1,445	1,48	1,45
12/10/2023	19.461	6,38%	1,38	1,38	1,50	1,50
11/10/2023	18.634	1,44%	1,37	1,37	1,42	1,41
10/10/2023	19.142	-2,80%	1,40	1,37	1,44	1,39
09/10/2023	11.424	-2,72%	1,45	1,3701	1,4713	1,43
06/10/2023	5.456	2,80%	1,45	1,43	1,4713	1,47
05/10/2023	13.391	0,00%	1,41	1,43	1,50	1,43
04/10/2023	11.895	2,36%	1,41	1,39	1,589	1,4638
03/10/2023	26.860	-3,38%	1,55	1,40	1,55	1,43
02/10/2023	19.387	2,07%	1,44	1,4359	1,55	1,48
29/09/2023	23.118	-0,69%	1,48	1,43	1,525	1,45
28/09/2023	60.154	5,80%	1,38	1,375	1,50	1,46
27/09/2023	5.107	-1,44%	1,38	1,37	1,43	1,37
26/09/2023	4.617	-2,11%	1,44	1,44	1,44	1,39
25/09/2023	29.910	1,43%	1,38	1,37	1,44	1,42
22/09/2023	12.460	-0,36%	1,38	1,37	1,4295	1,40
21/09/2023	24.543	-1,41%	1,42	1,37	1,38	1,40