LightPath Technologies Inc (LPTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	31.108	-1,39%	1,42	1,385	1,4462	1,42
19/09/2023	21.120	-7,10%	1,61	1,40	1,7199	1,44
18/09/2023	65.673	-7,19%	1,70	1,49	1,70	1,55
15/09/2023	225.816	-4,57%	1,67	1,42	1,67	1,67
14/09/2023	73.897	2,94%	1,67	1,68	1,77	1,75
13/09/2023	14.939	1,19%	1,67	1,66	1,7399	1,70
12/09/2023	38.932	-1,18%	1,70	1,67	1,735	1,68
11/09/2023	22.028	1,80%	1,70	1,67	1,74	1,70
08/09/2023	17.613	-2,92%	1,69	1,65	1,7398	1,66
07/09/2023	11.717	0,59%	1,73	1,66	1,7348	1,71
06/09/2023	12.587	0,00%	1,79	1,63	1,71	1,70
05/09/2023	35.601	-2,86%	1,79	1,68	1,79	1,70
04/09/2023	26.283	-1,13%	1,77	1,75	1,8099	1,75
01/09/2023	26.283	-1,13%	1,77	1,75	1,8099	1,75
31/08/2023	111.839	2,91%	1,77	1,71	1,85	1,77
30/08/2023	46.540	12,74%	1,56	1,55	1,77	1,77
29/08/2023	13.563	-1,26%	1,60	1,57	1,63	1,57
28/08/2023	19.161	0,63%	1,60	1,58	1,62	1,59
25/08/2023	12.517	0,94%	1,59	1,58	1,64	1,62
24/08/2023	6.045	0,94%	1,59	1,575	1,605	1,605
23/08/2023	19.171	-1,85%	1,61	1,5501	1,6499	1,59
22/08/2023	5.867	0,62%	1,61	1,5841	1,63	1,62
21/08/2023	15.027	1,26%	1,62	1,58	1,64	1,61
18/08/2023	19.177	3,13%	1,57	1,57	1,64	1,65
17/08/2023	16.100	0,00%	1,61	1,59	1,68	1,60
16/08/2023	61.188	1,91%	1,57	1,60	1,655	1,60
15/08/2023	25.058	-4,85%	1,63	1,56	1,6799	1,57
14/08/2023	48.191	0,00%	1,63	1,61	1,68	1,65
11/08/2023	22.869	-0,60%	1,61	1,65	1,72	1,65
10/08/2023	17.932	0,00%	1,61	1,61	1,70	1,65
09/08/2023	26.446	-4,07%	1,70	1,6139	1,7199	1,65
08/08/2023	21.848	-1,15%	1,80	1,71	1,7699	1,72
07/08/2023	24.440	-3,33%	1,80	1,74	1,80	1,74
04/08/2023	29.109	-1,10%	1,81	1,73	1,85	1,80
03/08/2023	35.884	-0,55%	1,81	1,73	1,83	1,82
02/08/2023	16.487	0,00%	1,80	1,8014	1,865	1,83
01/08/2023	52.029	2,24%	1,77	1,77	1,85	1,83
31/07/2023	79.367	-3,76%	1,86	1,76	1,89	1,79
28/07/2023	97.092	3,33%	1,82	1,80	1,90	1,86
27/07/2023	62.337	2,27%	1,82	1,70	1,85	1,80
26/07/2023	88.352	-5,88%	1,82	1,69	1,8699	1,76
25/07/2023	36.726	0,54%	1,85	1,8001	1,90	1,87
24/07/2023	42.421	-0,54%	1,92	1,79	1,92	1,86
21/07/2023	61.216	6,86%	1,75	1,75	1,89	1,87
20/07/2023	82.416	-2,78%	1,78	1,66	1,78	1,75
19/07/2023	145.832	-5,76%	1,93	1,78	1,93	1,80
18/07/2023	83.848	2,14%	1,85	1,84	1,99	1,91
17/07/2023	62.599	1,08%	1,84	1,84	2,00	1,87
14/07/2023	58.256	-3,65%	1,93	1,85	1,96	1,85
13/07/2023	61.173	4,07%	1,88	1,80	1,92	1,92
12/07/2023	77.769	-0,81%	1,89	1,77	1,90	1,845
11/07/2023	355.626	14,82%	1,62	1,62	1,9809	1,86
10/07/2023	52.088	-0,61%	1,61	1,5801	1,65	1,62
07/07/2023	115.206	-1,81%	1,62	1,60	1,65	1,63
06/07/2023	351.518	-4,05%	1,43	1,51	1,75	1,66
05/07/2023	3.902.396	28,15%	1,43	1,41	1,92	1,73
04/07/2023	20.868	2,22%	1,38	1,3401	1,38	1,38
03/07/2023	20.868	2,22%	1,38	1,3401	1,38	1,38
30/06/2023	21.207	-1,46%	1,39	1,32	1,39	1,35
29/06/2023	16.372	-0,74%	1,35	1,32	1,39	1,35
28/06/2023	30.034	-2,16%	1,38	1,34	1,39	1,36
27/06/2023	11.970	4,51%	1,32	1,34	1,37	1,39
26/06/2023	18.185	0,00%	1,29	1,29	1,35	1,32
23/06/2023	29.856	-0,75%	1,34	1,27	1,3899	1,32
22/06/2023	5.659	-1,46%	1,35	1,35	1,38	1,35
21/06/2023	18.454	1,48%	1,33	1,33	1,39	1,37
20/06/2023	19.064	-0,74%	1,40	1,34	1,39	1,35
19/06/2023	43.879	2,26%	1,40	1,29	1,3899	1,36
16/06/2023	43.879	2,26%	1,40	1,29	1,3899	1,36
15/06/2023	76.308	1,53%	1,40	1,29	1,3992	1,33
14/06/2023	97.154	-6,43%	1,40	1,28	1,36	1,31
13/06/2023	67.251	-4,11%	1,44	1,3701	1,5002	1,40
12/06/2023	52.594	-0,34%	1,47	1,35	1,48	1,46
09/06/2023	21.670	-2,33%	1,53	1,4501	1,53	1,465
08/06/2023	18.709	-0,66%	1,54	1,49	1,55	1,50
07/06/2023	4.492	0,67%	1,52	1,4701	1,53	1,51
06/06/2023	4.770	1,35%	1,47	1,45	1,515	1,50
05/06/2023	28.878	-1,33%	1,53	1,44	1,55	1,49
02/06/2023	8.653	4,14%	1,45	1,4499	1,51	1,51
01/06/2023	15.846	1,40%	1,45	1,40	1,49	1,45
31/05/2023	25.079	2,08%	1,34	1,4201	1,49	1,43
30/05/2023	25.079	2,08%	1,34	1,4201	1,49	1,47
29/05/2023	18.973	7,46%	1,34	1,34	1,4399	1,44
26/05/2023	18.973	7,46%	1,34	1,34	1,4399	1,44
25/05/2023	26.430	-7,59%	1,44	1,33	1,40	1,34
24/05/2023	7.069	-0,69%	1,48	1,42	1,48	1,45
23/05/2023	2.863	2,82%	1,43	1,4201	1,46	1,46
22/05/2023	44.837	-5,33%	1,44	1,42	1,46	1,42
19/05/2023	14.908	-2,60%	1,52	1,47	1,52	1,50
18/05/2023	61.199	7,69%	1,38	1,38	1,56	1,54
17/05/2023	25.857	3,62%	1,37	1,35	1,43	1,43
16/05/2023	33.277	-0,72%	1,39	1,35	1,3993	1,38
15/05/2023	31.492	1,46%	1,40	1,35	1,40	1,39
12/05/2023	50.646	1,48%	1,39	1,335	1,39	1,37
11/05/2023	16.162	-2,88%	1,38	1,32	1,38	1,35
10/05/2023	16.613	4,51%	1,36	1,3201	1,37	1,39
09/05/2023	15.819	-2,92%	1,40	1,30	1,40	1,33
08/05/2023	29.758	1,48%	1,35	1,31	1,37	1,37
05/05/2023	10.472	1,50%	1,32	1,32	1,42	1,35
04/05/2023	1.550	-0,75%	1,32	1,32	1,37	1,33