LightPath Technologies Inc (LPTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	5.213	-0,89%	1,10	1,10	1,1289	1,11
09/12/2022	7.340	-2,61%	1,12	1,11	1,145	1,12
08/12/2022	9.325	1,77%	1,13	1,13	1,18	1,15
07/12/2022	5.325	-0,88%	1,14	1,13	1,14	1,13
06/12/2022	17.728	-4,20%	1,16	1,15	1,1724	1,14
05/12/2022	5.844	-0,83%	1,22	1,20	1,2004	1,20
02/12/2022	41.700	0,83%	1,22	1,213	1,2576	1,21
01/12/2022	122.824	4,25%	1,22	1,18	1,26	1,2301
30/11/2022	61.284	0,86%	1,22	1,1501	1,21	1,18
29/11/2022	51.616	-7,14%	1,22	1,1679	1,265	1,1701
28/11/2022	22.356	-3,46%	1,22	1,25	1,30	1,255
25/11/2022	240.024	4,51%	1,22	1,2106	1,36	1,275
24/11/2022	10.404	-7,25%	1,17	1,20	1,22	1,215
23/11/2022	10.404	-7,25%	1,17	1,20	1,22	1,215
22/11/2022	129.616	-4,11%	1,17	1,14	1,36	1,2274
21/11/2022	37.140	4,92%	1,17	1,2221	1,29	1,28
18/11/2022	96.072	5,09%	1,17	1,188	1,2979	1,24
17/11/2022	91.196	0,00%	1,17	1,185	1,27	1,21
16/11/2022	252.212	-7,69%	1,04	1,0643	1,29	1,20
15/11/2022	162.268	11,11%	1,04	1,1981	1,34	1,30
14/11/2022	48.043	17,00%	1,04	1,04	1,20	1,17
11/11/2022	22.275	1,96%	1,01	0,9901	1,08	1,04
10/11/2022	22.111	4,00%	1,01	1,01	1,05	1,04
09/11/2022	6.556	-0,14%	1,01	1,00	1,0478	1,0086
08/11/2022	8.273	-0,98%	1,01	1,01	1,05	1,01
07/11/2022	12.487	-0,98%	1,02	1,01	1,031	1,01
04/11/2022	9.494	-1,94%	1,04	1,00	1,05	1,01
03/11/2022	4.595	3,00%	1,04	1,00	1,0299	1,03
02/11/2022	14.489	-7,41%	1,04	1,00	1,05	1,00
01/11/2022	8.813	-3,60%	1,12	1,03	1,1336	1,07
31/10/2022	20.853	-3,45%	1,11	1,12	1,169	1,12
28/10/2022	1.803	5,51%	1,11	1,11	1,1599	1,15
27/10/2022	2.684	0,00%	1,11	1,08	1,10	1,09
26/10/2022	25.956	0,00%	1,11	1,09	1,16	1,11
25/10/2022	6.164	5,71%	1,01	1,01	1,10	1,11
24/10/2022	16.073	1,94%	1,05	1,03	1,0699	1,05
21/10/2022	6.106	-0,48%	1,01	1,01	1,05	1,045
20/10/2022	6.509	0,00%	1,02	1,03	1,07	1,03
19/10/2022	13.522	-3,74%	1,02	1,01	1,11	1,03
18/10/2022	10.369	0,47%	1,08	1,0722	1,1081	1,075
17/10/2022	15.806	2,38%	1,08	1,01	1,09	1,075
14/10/2022	4.932	-0,95%	1,03	1,02	1,03	1,04
13/10/2022	7.720	-2,78%	1,03	1,03	1,0648	1,05
12/10/2022	20.456	0,94%	1,10	1,04	1,104	1,08
11/10/2022	11.036	0,94%	1,05	1,03	1,12	1,07
10/10/2022	12.238	-1,87%	1,0514	1,05	1,07	1,05
07/10/2022	20.858	-6,96%	1,0901	1,07	1,1796	1,07
06/10/2022	31.391	1,75%	1,1799	1,1255	1,1799	1,16
05/10/2022	5.487	1,79%	1,11	1,09	1,15	1,14
04/10/2022	32.144	7,69%	1,04	1,04	1,13	1,12
03/10/2022	22.789	-2,80%	1,07	1,03	1,0908	1,04
30/09/2022	11.320	0,93%	1,10	1,0701	1,09	1,09
29/09/2022	41.710	-2,28%	1,10	1,0593	1,085	1,07
28/09/2022	22.530	-1,23%	1,10	1,09	1,10	1,095
27/09/2022	40.795	-1,02%	1,12	1,07	1,14	1,1086
26/09/2022	41.582	0,91%	1,07	1,07	1,1496	1,11
23/09/2022	151.170	-7,63%	1,13	1,07	1,2147	1,09
22/09/2022	82.799	-4,92%	1,20	1,12	1,24	1,16
21/09/2022	24.161	-7,63%	1,33	1,21	1,33	1,21
20/09/2022	83.775	-4,38%	1,33	1,21	1,38	1,31
19/09/2022	112.825	10,48%	1,25	1,18	1,37	1,37
16/09/2022	114.842	-3,88%	1,29	1,20	1,305	1,24
15/09/2022	131.291	-16,23%	1,41	1,29	1,4499	1,29
14/09/2022	39.489	-1,28%	1,55	1,5167	1,65	1,54
13/09/2022	27.958	-2,47%	1,51	1,51	1,6301	1,58
12/09/2022	79.429	4,46%	1,35	1,55	1,7299	1,64
09/09/2022	121.092	10,79%	1,35	1,41	1,62	1,54
08/09/2022	69.572	1,81%	1,38	1,33	1,40	1,41
07/09/2022	41.647	2,59%	1,32	1,32	1,42	1,385
06/09/2022	126.738	-8,48%	1,41	1,35	1,5358	1,35
05/09/2022	54.923	5,38%	1,41	1,36	1,48	1,47
02/09/2022	54.923	5,38%	1,41	1,36	1,48	1,47
01/09/2022	104.344	-4,16%	1,48	1,3801	1,5699	1,3801
31/08/2022	152.921	-8,28%	1,57	1,44	1,64	1,44
30/08/2022	46.361	0,00%	1,59	1,54	1,6996	1,60
29/08/2022	40.586	-4,63%	1,62	1,61	1,7388	1,6117
26/08/2022	20.987	-1,17%	1,64	1,64	1,75	1,69
25/08/2022	6.997	-0,59%	1,68	1,69	1,73	1,70
24/08/2022	54.427	6,83%	1,61	1,58	1,75	1,72
23/08/2022	82.624	-7,47%	1,71	1,59	1,755	1,61
22/08/2022	134.116	-8,42%	1,93	1,68	1,93	1,74
19/08/2022	65.262	5,56%	1,81	1,76	1,9499	1,90
18/08/2022	558.511	26,76%	1,40	1,40	1,97	1,80
17/08/2022	110.187	-7,79%	1,50	1,40	1,56	1,42
16/08/2022	141.617	-4,38%	1,61	1,41	1,63	1,549
15/08/2022	70.587	-2,99%	1,68	1,5973	1,72	1,62
12/08/2022	127.723	1,76%	1,65	1,56	1,75	1,6791
11/08/2022	116.654	-8,06%	1,93	1,57	1,808	1,655
10/08/2022	124.850	-9,74%	1,93	1,74	1,9964	1,76
09/08/2022	109.460	1,56%	1,93	1,85	2,0499	1,95
08/08/2022	138.776	22,01%	1,54	1,54	1,98	1,94
05/08/2022	96.572	-2,74%	1,55	1,50	1,67	1,60
04/08/2022	38.854	3,46%	1,59	1,57	1,70	1,645
03/08/2022	43.962	-3,05%	1,64	1,56	1,6547	1,59
02/08/2022	84.640	-4,65%	1,69	1,54	1,74	1,64
01/08/2022	34.048	-3,91%	1,79	1,68	1,8325	1,72
29/07/2022	25.424	5,29%	1,72	1,637	1,8138	1,79
28/07/2022	34.428	-1,73%	1,70	1,6696	1,8345	1,70
27/07/2022	73.473	9,49%	1,58	1,5701	1,75	1,73
26/07/2022	14.936	-2,45%	1,63	1,5701	1,625	1,59