LightPath Technologies Inc (LPTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	7.976	0,75%	1,33	1,33	1,41	1,34
02/05/2023	6.307	0,00%	1,33	1,3301	1,36	1,33
01/05/2023	9.225	0,76%	1,31	1,31	1,37	1,33
28/04/2023	12.222	-0,75%	1,33	1,3002	1,34	1,32
27/04/2023	12.751	3,91%	1,29	1,28	1,33	1,33
26/04/2023	33.457	-1,54%	1,33	1,28	1,33	1,28
25/04/2023	89.065	-2,26%	1,33	1,28	1,38	1,30
24/04/2023	23.177	-2,92%	1,33	1,31	1,34	1,33
21/04/2023	5.907	0,00%	1,37	1,35	1,385	1,37
20/04/2023	8.074	1,48%	1,32	1,32	1,42	1,37
19/04/2023	38.774	-1,46%	1,38	1,30	1,38	1,35
18/04/2023	25.839	-4,20%	1,41	1,37	1,40	1,37
17/04/2023	31.450	0,00%	1,44	1,41	1,44	1,43
14/04/2023	19.278	1,42%	1,40	1,38	1,43	1,43
13/04/2023	9.633	0,00%	1,42	1,39	1,43	1,41
12/04/2023	1.797	-0,70%	1,44	1,42	1,44	1,41
11/04/2023	5.149	-1,39%	1,42	1,41	1,44	1,42
10/04/2023	14.748	1,41%	1,42	1,42	1,46	1,44
06/04/2023	31.298	4,41%	1,35	1,35	1,42	1,42
05/04/2023	4.316	-2,16%	1,39	1,35	1,39	1,36
04/04/2023	8.687	-0,71%	1,37	1,37	1,4089	1,39
03/04/2023	54.803	-0,71%	1,42	1,3501	1,4231	1,40
31/03/2023	38.034	0,71%	1,42	1,39	1,45	1,41
30/03/2023	21.633	-0,71%	1,40	1,40	1,43	1,40
29/03/2023	4.874	2,17%	1,38	1,38	1,41	1,41
28/03/2023	17.883	-3,50%	1,41	1,37	1,43	1,38
27/03/2023	7.799	-0,69%	1,43	1,4102	1,44	1,43
24/03/2023	32.489	2,13%	1,41	1,36	1,4625	1,44
23/03/2023	7.783	1,44%	1,42	1,41	1,485	1,41
22/03/2023	17.801	-0,73%	1,35	1,35	1,44	1,36
21/03/2023	68.349	-0,73%	1,38	1,37	1,46	1,37
20/03/2023	41.316	1,47%	1,38	1,38	1,4349	1,38
17/03/2023	23.424	-11,11%	1,55	1,35	1,5599	1,36
16/03/2023	20.968	-0,65%	1,55	1,53	1,60	1,53
15/03/2023	13.062	-1,91%	1,53	1,5134	1,65	1,54
14/03/2023	40.485	-7,10%	1,68	1,57	1,75	1,57
13/03/2023	58.350	-3,98%	1,73	1,60	1,74	1,69
10/03/2023	15.747	-3,30%	1,82	1,76	1,82	1,76
09/03/2023	15.680	0,00%	1,85	1,795	1,85	1,82
08/03/2023	38.540	3,41%	1,76	1,75	1,87	1,82
07/03/2023	37.857	-2,22%	1,77	1,72	1,7991	1,76
06/03/2023	66.679	-1,64%	1,81	1,77	1,87	1,80
03/03/2023	83.986	-2,14%	1,91	1,79	1,91	1,83
02/03/2023	67.551	3,89%	1,81	1,80	1,9178	1,87
01/03/2023	40.822	2,86%	1,76	1,70	1,80	1,80
28/02/2023	49.985	3,55%	1,69	1,68	1,77	1,75
27/02/2023	27.109	-1,17%	1,71	1,68	1,76	1,69
24/02/2023	43.984	-4,47%	1,80	1,70	1,82	1,71
23/02/2023	31.407	4,07%	1,70	1,70	1,81	1,79
22/02/2023	14.440	0,00%	1,72	1,71	1,77	1,72
21/02/2023	42.835	-1,15%	1,70	1,6935	1,75	1,72
20/02/2023	72.034	1,75%	1,70	1,67	1,7999	1,74
17/02/2023	72.034	1,75%	1,70	1,67	1,7999	1,74
16/02/2023	63.159	-0,58%	1,74	1,67	1,7867	1,71
15/02/2023	34.466	2,99%	1,66	1,64	1,75	1,72
14/02/2023	25.707	-1,77%	1,70	1,65	1,70	1,67
13/02/2023	87.591	3,03%	1,67	1,67	1,75	1,70
10/02/2023	40.184	1,23%	1,61	1,57	1,65	1,65
09/02/2023	179.851	0,62%	1,64	1,59	1,70	1,63
08/02/2023	51.599	3,19%	1,59	1,5554	1,62	1,62
07/02/2023	39.447	0,64%	1,58	1,53	1,58	1,57
06/02/2023	26.187	0,00%	1,54	1,5153	1,60	1,56
03/02/2023	74.969	0,65%	1,51	1,45	1,63	1,56
02/02/2023	40.425	6,00%	1,59	1,50	1,59	1,59
01/02/2023	14.882	2,04%	1,52	1,48	1,53	1,50
31/01/2023	16.799	0,00%	1,48	1,4401	1,5153	1,47
30/01/2023	7.666	-2,65%	1,49	1,47	1,515	1,47
27/01/2023	24.883	1,34%	1,45	1,45	1,53	1,51
26/01/2023	4.714	4,93%	1,45	1,45	1,49	1,49
25/01/2023	17.811	-4,05%	1,47	1,41	1,49	1,42
24/01/2023	27.904	-6,33%	1,59	1,42	1,59	1,48
23/01/2023	22.827	1,94%	1,58	1,5491	1,60	1,58
20/01/2023	49.785	3,33%	1,49	1,50	1,58	1,55
19/01/2023	15.372	2,74%	1,45	1,47	1,51	1,50
18/01/2023	29.147	-2,01%	1,52	1,45	1,52	1,46
17/01/2023	91.597	-0,67%	1,48	1,455	1,54	1,49
16/01/2023	69.459	1,35%	1,50	1,42	1,5301	1,50
13/01/2023	69.459	1,35%	1,50	1,42	1,5301	1,50
12/01/2023	357.832	2,78%	1,32	1,32	1,55	1,48
11/01/2023	38.778	8,27%	1,34	1,34	1,48	1,44
10/01/2023	35.015	3,91%	1,29	1,24	1,37	1,33
09/01/2023	8.563	3,23%	1,28	1,28	1,3146	1,28
06/01/2023	9.015	3,33%	1,20	1,22	1,27	1,24
05/01/2023	6.660	0,84%	1,15	1,15	1,22	1,20
04/01/2023	30.768	-4,03%	1,12	1,12	1,2191	1,19
03/01/2023	6.604	1,64%	1,24	1,20	1,24	1,24
02/01/2023	37.219	-3,18%	1,27	1,17	1,27	1,22
30/12/2022	37.219	-3,18%	1,27	1,17	1,27	1,22
29/12/2022	20.807	0,80%	1,23	1,23	1,2849	1,26
28/12/2022	35.124	4,24%	1,15	1,15	1,24	1,23
27/12/2022	17.595	-1,67%	1,17	1,17	1,23	1,18
23/12/2022	4.136	0,85%	1,15	1,17	1,20	1,19
22/12/2022	12.398	-3,28%	1,23	1,1644	1,214	1,18
21/12/2022	53.556	6,09%	1,15	1,15	1,2699	1,22
20/12/2022	34.349	5,51%	1,19	1,14	1,19	1,15
19/12/2022	52.038	0,93%	1,12	1,07	1,1379	1,09
16/12/2022	21.636	-2,26%	1,11	1,0532	1,1002	1,08
15/12/2022	4.752	0,46%	1,09	1,09	1,1277	1,105
14/12/2022	21.643	-1,79%	1,10	1,10	1,125	1,10
13/12/2022	17.090	0,90%	1,18	1,10	1,18	1,12