PPL Corporation (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	3.422.359	0,00%	27,81	27,52	27,84	27,65
28/06/2024	3.422.359	-0,36%	27,81	27,52	27,84	27,65
27/06/2024	1.182.095	0,18%	27,73	27,58	27,78	27,75
26/06/2024	1.905.215	-0,36%	27,67	27,495	27,82	27,70
25/06/2024	1.182.390	-1,31%	28,07	27,775	28,14	27,80
24/06/2024	1.690.313	0,75%	27,99	27,885	28,33	28,17
21/06/2024	3.674.293	-0,32%	28,17	27,915	28,31	27,96
20/06/2024	1.087.109	0,04%	27,97	27,87	28,20	28,05
19/06/2024	1.358.779	0,00%	27,82	27,82	28,09	28,04
18/06/2024	1.358.779	-0,14%	27,82	27,82	28,09	28,04
17/06/2024	1.447.392	-0,61%	27,93	27,765	28,125	27,91
14/06/2024	919.468	-0,18%	28,02	27,81	28,103	28,08
13/06/2024	1.090.762	0,00%	28,08	27,905	28,255	28,13
12/06/2024	1.763.805	-0,78%	28,63	27,975	28,66	28,13
11/06/2024	1.779.673	0,68%	27,93	27,88	28,43	28,35
10/06/2024	1.387.318	0,03%	28,06	27,92	28,335	28,16
07/06/2024	1.381.791	-1,01%	28,335	28,32	28,69	28,41
06/06/2024	2.153.116	-0,83%	29,32	28,655	29,145	28,70
05/06/2024	2.043.154	-1,31%	29,32	28,885	29,32	28,935
04/06/2024	1.905.407	0,21%	29,18	29,09	29,465	29,32
03/06/2024	2.521.559	-0,24%	28,64	29,125	29,39	29,26
31/05/2024	2.050.914	2,70%	28,64	28,64	29,35	29,33
30/05/2024	1.573.782	1,31%	28,335	28,16	28,565	28,56
29/05/2024	1.935.233	-1,33%	28,35	28,135	28,3799	28,19
28/05/2024	1.730.182	-0,38%	28,65	28,465	28,89	28,57
27/05/2024	1.071.303	0,00%	28,86	28,59	28,86	28,68
24/05/2024	1.071.303	-2,81%	28,86	28,59	28,86	28,68
23/05/2024	1.550.261	-2,47%	29,71	28,75	29,33	28,78
22/05/2024	3.933.533	-1,11%	29,71	29,46	29,875	29,51
21/05/2024	4.917.305	0,78%	29,69	29,59	29,8869	29,84
20/05/2024	2.237.763	0,07%	29,67	29,445	29,67	29,61
17/05/2024	2.135.571	-0,07%	29,55	29,455	29,66	29,59
16/05/2024	1.218.464	0,14%	29,55	29,48	29,69	29,61
15/05/2024	2.743.654	1,27%	29,46	29,37	29,60	29,56
14/05/2024	2.351.382	0,07%	29,32	28,9011	29,355	29,19
13/05/2024	2.123.276	0,10%	29,12	29,07	29,379	29,17
10/05/2024	3.133.104	0,80%	28,98	28,86	29,32	29,14
09/05/2024	1.356.566	1,37%	28,55	28,51	28,945	28,91
08/05/2024	3.950.275	0,60%	28,265	28,24	28,535	28,52
07/05/2024	1.887.754	0,93%	28,265	28,15	28,40	28,35
06/05/2024	1.357.595	0,00%	28,165	27,97	28,19	28,09
03/05/2024	1.394.672	0,61%	28,01	27,815	28,185	28,09
02/05/2024	3.216.731	-0,29%	28,01	27,595	28,08	27,92
01/05/2024	2.448.613	1,97%	27,385	27,47	28,23	28,00
30/04/2024	2.718.522	-0,25%	27,385	27,11	27,64	27,46
29/04/2024	1.456.011	1,89%	27,14	27,12	27,55	27,53
26/04/2024	1.153.931	-1,03%	27,29	27,02	27,32	27,02
25/04/2024	1.710.906	-0,26%	27,375	27,035	27,45	27,30
24/04/2024	1.804.631	0,48%	26,99	26,79	27,41	27,37
23/04/2024	1.235.143	-0,48%	27,34	27,23	27,555	27,24
22/04/2024	2.378.776	1,30%	26,97	26,86	27,485	27,37
19/04/2024	1.678.898	1,50%	26,74	26,68	27,095	27,02
18/04/2024	1.220.884	0,76%	26,83	26,36	26,675	26,62
17/04/2024	1.171.988	1,58%	26,83	26,13	26,535	26,42
16/04/2024	1.396.513	-1,59%	26,83	25,935	26,37	26,01
15/04/2024	1.314.635	-0,75%	26,83	26,27	26,865	26,43
12/04/2024	1.608.758	-0,41%	27,02	26,53	26,95	26,63
11/04/2024	1.817.187	-0,67%	27,02	26,6625	27,04	26,74
10/04/2024	2.109.170	-2,22%	27,28	26,78	27,13	26,92
09/04/2024	1.538.672	0,55%	27,28	27,35	27,57	27,53
08/04/2024	1.157.961	0,59%	27,28	27,25	27,59	27,38
05/04/2024	1.419.410	-0,22%	27,10	26,94	27,27	27,22
04/04/2024	1.552.849	0,00%	27,46	27,08	27,53	27,28
03/04/2024	1.456.218	-0,73%	27,46	27,285	27,57	27,28
02/04/2024	1.637.095	-0,07%	27,41	27,39	27,71	27,48
01/04/2024	2.093.943	-0,11%	27,41	27,195	27,56	27,50
28/03/2024	2.720.485	0,40%	27,41	27,28	27,585	27,53
27/03/2024	2.121.204	3,08%	27,07	26,78	27,43	27,42
26/03/2024	1.226.433	-1,70%	27,07	26,60	27,10	26,60
25/03/2024	1.512.650	-0,07%	27,15	26,955	27,275	27,06
22/03/2024	1.645.317	0,30%	26,96	27,035	27,28	27,08
21/03/2024	1.761.825	-0,19%	26,96	26,97	27,2975	27,00
20/03/2024	1.573.156	0,11%	26,96	26,90	27,235	27,05
19/03/2024	1.738.329	0,45%	26,87	26,855	27,27	27,02
18/03/2024	2.056.062	0,98%	26,87	26,44	26,915	26,90
15/03/2024	1.555.632	0,23%	26,87	26,38	26,81	26,64
14/03/2024	1.747.296	-1,41%	26,87	26,395	26,95	26,58
13/03/2024	1.576.606	0,15%	27,24	26,8738	27,25	26,96
12/03/2024	1.372.576	-1,21%	27,24	26,91	27,285	26,92
11/03/2024	1.808.888	0,33%	27,24	27,05	27,395	27,27
08/03/2024	2.150.885	1,12%	27,24	26,925	27,28	27,18
07/03/2024	2.992.351	1,08%	25,97	26,72	27,03	26,88
06/03/2024	1.498.971	0,34%	25,97	26,7821	27,13	26,85
05/03/2024	2.719.817	0,08%	25,97	26,65	27,26	26,76
04/03/2024	2.413.946	2,30%	25,97	25,97	26,78	26,74
01/03/2024	3.562.011	-0,87%	26,31	25,87	26,31	26,14
29/02/2024	2.822.604	0,50%	26,32	26,14	26,57	26,37
28/02/2024	1.678.760	-0,72%	26,32	26,205	26,455	26,24
27/02/2024	1.772.915	0,84%	26,32	26,22	26,455	26,43
26/02/2024	1.369.749	-2,20%	26,72	26,15	26,65	26,21
23/02/2024	1.669.843	-0,19%	26,72	26,75	26,975	26,80
22/02/2024	2.237.414	-0,15%	26,72	26,49	26,88	26,85
21/02/2024	1.851.003	1,70%	26,62	26,49	26,905	26,89
20/02/2024	2.430.629	-0,75%	26,59	26,44	26,75	26,44
19/02/2024	2.550.539	0,00%	26,41	26,11	26,80	26,64
16/02/2024	2.550.539	2,27%	26,41	26,11	26,80	26,64
15/02/2024	4.618.043	1,57%	26,17	26,16	26,59	26,46
14/02/2024	3.203.940	0,00%	26,115	25,955	26,18	26,05
13/02/2024	4.899.160	-0,95%	25,79	25,60	26,30	26,05
12/02/2024	1.989.381	1,66%	25,79	25,775	26,315	26,30