PPL Corporation (PPL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
1.627.159 |
0,00%
|
34,93
|
34,43
|
34,955
|
34,45
|
| 22/11/2024 |
1.627.159 |
-1,15%
|
34,93
|
34,43
|
34,955
|
34,45
|
| 21/11/2024 |
1.509.675 |
1,69%
|
34,35
|
34,185
|
34,88
|
34,85
|
| 20/11/2024 |
1.252.818 |
0,38%
|
34,10
|
33,78
|
34,31
|
34,27
|
| 19/11/2024 |
2.126.396 |
0,41%
|
33,86
|
33,71
|
34,16
|
34,14
|
| 18/11/2024 |
1.483.207 |
0,89%
|
33,70
|
33,64
|
34,04
|
34,00
|
| 15/11/2024 |
1.852.044 |
1,48%
|
33,29
|
33,19
|
33,75
|
33,70
|
| 14/11/2024 |
994.981 |
-0,84%
|
33,54
|
33,18
|
33,55
|
33,21
|
| 13/11/2024 |
1.131.460 |
0,75%
|
33,37
|
33,21
|
33,59
|
33,49
|
| 12/11/2024 |
1.230.332 |
-0,66%
|
33,48
|
33,205
|
33,58
|
33,24
|
| 11/11/2024 |
1.520.163 |
1,21%
|
33,00
|
33,00
|
33,57
|
33,46
|
| 08/11/2024 |
2.100.807 |
2,23%
|
32,43
|
32,43
|
33,175
|
33,06
|
| 07/11/2024 |
1.230.210 |
-0,65%
|
32,61
|
32,11
|
32,75
|
32,34
|
| 06/11/2024 |
2.556.421 |
-0,12%
|
32,55
|
32,34
|
32,90
|
32,55
|
| 05/11/2024 |
1.378.488 |
1,65%
|
31,96
|
31,89
|
32,605
|
32,59
|
| 04/11/2024 |
3.602.579 |
1,58%
|
32,06
|
31,86
|
32,48
|
32,06
|
| 01/11/2024 |
1.715.392 |
-3,07%
|
31,76
|
31,475
|
33,06
|
31,56
|
| 31/10/2024 |
2.803.638 |
0,99%
|
32,42
|
32,35
|
32,90
|
32,56
|
| 30/10/2024 |
1.315.559 |
0,37%
|
32,31
|
32,115
|
32,325
|
32,24
|
| 29/10/2024 |
1.141.842 |
-1,80%
|
32,38
|
32,11
|
32,41
|
32,12
|
| 28/10/2024 |
1.118.148 |
0,86%
|
32,67
|
32,56
|
32,82
|
32,71
|
| 25/10/2024 |
1.304.071 |
-1,34%
|
33,13
|
32,42
|
33,20
|
32,43
|
| 24/10/2024 |
966.095 |
-0,79%
|
33,06
|
32,74
|
33,14
|
32,87
|
| 23/10/2024 |
851.940 |
1,38%
|
32,70
|
32,70
|
33,14
|
33,13
|
| 22/10/2024 |
1.013.786 |
-0,15%
|
32,63
|
32,36
|
32,725
|
32,68
|
| 21/10/2024 |
1.254.187 |
0,21%
|
32,66
|
32,64
|
33,03
|
32,73
|
| 18/10/2024 |
1.092.742 |
0,90%
|
32,47
|
32,27
|
32,705
|
32,66
|
| 17/10/2024 |
874.071 |
-0,77%
|
32,64
|
32,27
|
32,64
|
32,37
|
| 16/10/2024 |
990.682 |
0,87%
|
32,38
|
32,36
|
32,665
|
32,62
|
| 15/10/2024 |
992.094 |
0,81%
|
32,32
|
32,29
|
32,70
|
32,34
|
| 14/10/2024 |
1.455.466 |
1,17%
|
31,73
|
31,70
|
32,175
|
32,08
|
| 11/10/2024 |
1.722.926 |
0,76%
|
31,57
|
31,40
|
31,73
|
31,71
|
| 10/10/2024 |
1.541.254 |
-1,19%
|
31,94
|
31,43
|
32,00
|
31,47
|
| 09/10/2024 |
1.362.394 |
-0,84%
|
32,18
|
31,81
|
32,24
|
31,85
|
| 08/10/2024 |
1.274.541 |
0,78%
|
32,10
|
31,98
|
32,22
|
32,12
|
| 07/10/2024 |
1.506.545 |
-2,09%
|
32,40
|
31,86
|
32,45
|
31,87
|
| 04/10/2024 |
1.197.860 |
-0,61%
|
32,42
|
32,08
|
32,57
|
32,55
|
| 03/10/2024 |
1.654.153 |
-0,94%
|
33,11
|
32,665
|
33,115
|
32,75
|
| 02/10/2024 |
1.374.191 |
-0,51%
|
32,91
|
32,88
|
33,19
|
33,06
|
| 01/10/2024 |
1.707.067 |
0,45%
|
33,09
|
32,94
|
33,38
|
33,23
|
| 30/09/2024 |
1.777.286 |
0,61%
|
32,98
|
32,79
|
33,14
|
33,08
|
| 27/09/2024 |
1.061.344 |
0,86%
|
32,65
|
32,65
|
32,985
|
32,88
|
| 26/09/2024 |
979.595 |
-0,43%
|
32,57
|
32,52
|
32,96
|
32,60
|
| 25/09/2024 |
1.124.091 |
0,52%
|
32,72
|
32,49
|
32,83
|
32,74
|
| 24/09/2024 |
1.688.111 |
-0,82%
|
32,60
|
32,505
|
33,01
|
32,57
|
| 23/09/2024 |
1.896.901 |
1,17%
|
32,58
|
32,49
|
32,92
|
32,84
|
| 20/09/2024 |
6.095.004 |
2,11%
|
32,14
|
31,985
|
32,605
|
32,46
|
| 19/09/2024 |
2.274.773 |
-1,12%
|
31,91
|
31,64
|
32,00
|
31,79
|
| 18/09/2024 |
1.751.355 |
-0,77%
|
32,35
|
31,945
|
32,49
|
32,15
|
| 17/09/2024 |
1.336.618 |
-0,86%
|
32,61
|
32,28
|
32,75
|
32,40
|
| 16/09/2024 |
1.033.972 |
0,68%
|
32,59
|
32,565
|
32,81
|
32,68
|
| 13/09/2024 |
1.252.788 |
1,56%
|
32,00
|
31,92
|
32,475
|
32,46
|
| 12/09/2024 |
1.274.398 |
0,03%
|
31,91
|
31,70
|
32,08
|
31,96
|
| 11/09/2024 |
1.134.672 |
-0,65%
|
32,05
|
31,68
|
32,07
|
31,95
|
| 10/09/2024 |
1.102.496 |
-0,86%
|
32,22
|
32,02
|
32,48
|
32,16
|
| 09/09/2024 |
2.194.185 |
1,15%
|
32,08
|
31,93
|
32,49
|
32,44
|
| 06/09/2024 |
2.137.432 |
-0,25%
|
32,27
|
32,045
|
32,31
|
32,07
|
| 05/09/2024 |
1.469.538 |
-0,19%
|
32,47
|
32,08
|
32,54
|
32,15
|
| 04/09/2024 |
1.405.826 |
0,31%
|
32,21
|
32,03
|
32,42
|
32,21
|
| 03/09/2024 |
1.681.016 |
0,63%
|
31,89
|
31,84
|
32,31
|
32,11
|
| 02/09/2024 |
1.378.907 |
0,00%
|
31,77
|
31,57
|
31,945
|
31,91
|
| 30/08/2024 |
1.378.907 |
0,50%
|
31,77
|
31,57
|
31,945
|
31,91
|
| 29/08/2024 |
1.416.602 |
-0,03%
|
31,74
|
31,305
|
31,77
|
31,75
|
| 28/08/2024 |
2.578.600 |
0,10%
|
31,82
|
31,745
|
32,11
|
31,76
|
| 27/08/2024 |
1.143.959 |
-0,56%
|
31,89
|
31,70
|
31,98
|
31,73
|
| 26/08/2024 |
1.612.978 |
0,38%
|
31,86
|
31,82
|
32,015
|
31,91
|
| 23/08/2024 |
1.393.239 |
0,76%
|
31,69
|
31,58
|
31,815
|
31,79
|
| 22/08/2024 |
1.130.822 |
0,00%
|
31,51
|
31,49
|
31,725
|
31,55
|
| 21/08/2024 |
1.071.712 |
0,22%
|
31,46
|
31,41
|
31,63
|
31,55
|
| 20/08/2024 |
1.295.618 |
0,32%
|
31,40
|
31,34
|
31,55
|
31,48
|
| 19/08/2024 |
1.113.993 |
0,67%
|
31,20
|
31,17
|
31,395
|
31,38
|
| 16/08/2024 |
1.184.924 |
0,61%
|
31,06
|
30,93
|
31,23
|
31,17
|
| 15/08/2024 |
1.224.603 |
-0,23%
|
30,85
|
30,77
|
31,14
|
30,98
|
| 14/08/2024 |
1.754.676 |
0,42%
|
30,84
|
30,78
|
31,255
|
31,05
|
| 13/08/2024 |
2.010.519 |
0,29%
|
30,94
|
30,78
|
31,03
|
30,92
|
| 12/08/2024 |
2.060.847 |
1,02%
|
30,60
|
30,44
|
30,855
|
30,83
|
| 09/08/2024 |
1.376.511 |
0,03%
|
30,53
|
29,98
|
30,56
|
30,52
|
| 08/08/2024 |
1.245.654 |
0,03%
|
30,32
|
30,24
|
30,70
|
30,51
|
| 07/08/2024 |
2.688.062 |
0,89%
|
30,34
|
30,19
|
30,95
|
30,50
|
| 06/08/2024 |
2.464.666 |
0,60%
|
30,09
|
30,07
|
30,585
|
30,23
|
| 05/08/2024 |
2.321.721 |
-1,93%
|
30,97
|
29,98
|
31,15
|
30,05
|
| 02/08/2024 |
2.585.034 |
1,09%
|
30,50
|
30,03
|
31,45
|
30,64
|
| 01/08/2024 |
1.783.343 |
1,99%
|
29,89
|
29,75
|
30,345
|
30,31
|
| 31/07/2024 |
1.925.872 |
-0,83%
|
30,00
|
29,61
|
30,05
|
29,72
|
| 30/07/2024 |
1.405.980 |
1,08%
|
29,58
|
29,58
|
30,09
|
29,97
|
| 29/07/2024 |
828.452 |
0,71%
|
29,45
|
29,37
|
29,775
|
29,65
|
| 26/07/2024 |
1.487.948 |
0,75%
|
29,32
|
29,27
|
29,535
|
29,44
|
| 25/07/2024 |
1.323.489 |
0,17%
|
29,30
|
29,11
|
29,79
|
29,22
|
| 24/07/2024 |
1.276.539 |
1,39%
|
29,00
|
28,895
|
29,29
|
29,17
|
| 23/07/2024 |
847.103 |
-0,79%
|
29,01
|
28,755
|
29,06
|
28,77
|
| 22/07/2024 |
1.268.518 |
1,33%
|
28,68
|
28,64
|
29,06
|
29,00
|
| 19/07/2024 |
1.826.229 |
-0,35%
|
28,86
|
28,49
|
28,86
|
28,62
|
| 18/07/2024 |
1.175.660 |
0,04%
|
28,51
|
28,51
|
29,12
|
28,72
|
| 17/07/2024 |
1.124.731 |
1,49%
|
28,39
|
28,33
|
28,92
|
28,71
|
| 16/07/2024 |
1.152.394 |
1,14%
|
28,10
|
27,99
|
28,395
|
28,29
|
| 15/07/2024 |
1.160.543 |
-1,65%
|
28,24
|
27,93
|
28,265
|
27,97
|
| 12/07/2024 |
1.504.013 |
0,78%
|
28,26
|
28,21
|
28,50
|
28,44
|
| 11/07/2024 |
1.025.127 |
1,95%
|
27,86
|
27,79
|
28,40
|
28,22
|
| 10/07/2024 |
1.642.047 |
0,99%
|
27,47
|
27,29
|
27,68
|
27,68
|
| 09/07/2024 |
1.652.900 |
0,04%
|
27,33
|
27,26
|
27,60
|
27,41
|
Por favor leia o