PPL Corporation (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	2.338.074	0,82%	25,79	25,55	25,89	25,87
08/02/2024	1.522.391	-0,08%	25,79	25,35	25,66	25,66
07/02/2024	2.065.495	-0,04%	25,79	25,66	25,90	25,68
06/02/2024	3.054.560	0,27%	26,29	25,492	25,79	25,69
05/02/2024	2.177.687	-1,65%	26,29	25,545	25,975	25,62
02/02/2024	1.815.578	-1,96%	26,29	25,805	26,48	26,05
01/02/2024	2.083.817	1,41%	26,24	26,01	26,575	26,57
31/01/2024	2.775.064	0,69%	26,24	26,04	26,53	26,20
30/01/2024	1.792.454	0,08%	25,94	25,79	26,165	26,02
29/01/2024	1.352.863	0,43%	25,94	25,755	26,079	26,00
26/01/2024	1.025.557	0,23%	25,86	25,77	25,94	25,89
25/01/2024	1.131.521	1,53%	25,77	25,5401	25,875	25,83
24/01/2024	1.689.689	-1,09%	25,86	25,40	25,915	25,44
23/01/2024	3.564.637	-0,35%	25,82	25,51	25,86	25,72
22/01/2024	2.019.129	-0,77%	25,99	25,75	26,2393	25,81
19/01/2024	2.484.662	0,31%	25,95	25,745	26,105	26,01
18/01/2024	4.118.031	-1,52%	26,92	25,70	26,22	25,93
17/01/2024	1.898.411	-1,79%	26,92	26,1441	26,83	26,33
16/01/2024	1.441.630	-1,00%	26,92	26,785	27,0799	26,81
15/01/2024	1.515.094	0,22%	27,28	26,985	27,29	27,08
12/01/2024	1.515.094	0,22%	27,28	26,985	27,29	27,08
11/01/2024	1.788.471	-2,14%	27,81	26,8936	27,54	27,02
10/01/2024	1.246.163	-0,76%	27,81	27,56	27,81	27,61
09/01/2024	1.216.193	-0,61%	27,61	27,73	27,96	27,82
08/01/2024	1.812.115	0,87%	27,61	27,64	28,00	27,99
05/01/2024	2.042.170	0,47%	27,61	27,51	27,855	27,75
04/01/2024	1.798.281	-0,15%	27,71	27,57	27,93	27,62
03/01/2024	2.684.882	0,55%	27,03	27,4114	27,7163	27,66
02/01/2024	2.266.307	1,51%	27,03	27,00	27,555	27,51
29/12/2023	1.134.744	-0,18%	27,03	26,94	27,205	27,101
28/12/2023	1.560.121	0,41%	27,00	27,00	27,25	27,15
27/12/2023	2.065.425	0,22%	26,79	26,895	27,065	27,04
26/12/2023	1.400.604	0,60%	26,79	26,75	27,13	26,98
22/12/2023	3.904.357	1,63%	26,47	26,49	26,99	26,82
21/12/2023	1.332.134	-0,08%	26,55	26,2001	26,65	26,39
20/12/2023	2.739.057	-1,75%	26,84	26,39	26,90	26,41
19/12/2023	3.595.133	0,22%	26,96	26,73	27,03	26,88
18/12/2023	2.717.661	-0,30%	27,48	26,75	26,98	26,82
15/12/2023	8.430.089	-0,52%	27,48	26,47	26,915	26,90
14/12/2023	3.964.021	-0,84%	27,48	27,02	27,69	27,04
13/12/2023	3.721.278	4,20%	26,18	26,06	27,305	27,27
12/12/2023	2.006.525	-0,61%	26,38	26,09	26,40	26,17
11/12/2023	1.997.618	1,04%	26,09	25,89	26,37	26,33
08/12/2023	1.830.791	-0,12%	26,09	25,76	26,0942	26,06
07/12/2023	1.467.912	0,00%	26,15	26,0007	26,24	26,09
06/12/2023	2.632.183	1,19%	26,35	26,015	26,37	26,33
05/12/2023	2.733.991	-1,29%	26,16	25,87	26,62	26,02
04/12/2023	1.457.874	-0,45%	26,16	26,29	26,62	26,36
01/12/2023	2.100.872	1,38%	26,16	25,995	26,50	26,48
30/11/2023	2.457.643	0,35%	26,055	25,905	26,21	26,12
29/11/2023	2.374.851	-1,36%	26,36	25,9602	26,3975	26,03
28/11/2023	3.063.868	0,57%	26,27	26,155	26,53	26,39
27/11/2023	3.169.516	-0,27%	26,32	26,12	26,35	26,24
24/11/2023	692.834	0,27%	26,37	26,08	26,32	26,31
23/11/2023	2.056.928	-0,57%	26,37	26,095	26,44	26,16
22/11/2023	2.025.579	-0,27%	26,37	26,095	26,44	26,24
21/11/2023	3.479.009	0,54%	25,96	26,045	26,30	26,31
20/11/2023	2.381.169	0,31%	25,96	25,8225	26,22	26,17
17/11/2023	2.269.702	0,27%	26,15	26,00	26,23	26,09
16/11/2023	2.602.672	0,85%	26,00	25,905	26,24	26,02
15/11/2023	4.026.005	0,23%	25,70	25,70	25,98	25,80
14/11/2023	2.687.221	3,17%	25,45	25,45	25,8392	25,74
13/11/2023	1.683.077	-1,54%	25,33	24,9301	25,35	24,95
10/11/2023	1.524.066	0,56%	25,64	25,2112	25,425	25,34
09/11/2023	2.526.045	-1,75%	25,775	25,20	25,685	25,20
08/11/2023	3.860.796	-1,08%	25,775	25,295	26,00	25,65
07/11/2023	8.921.258	3,10%	25,24	25,14	26,05	25,93
06/11/2023	2.690.240	-0,87%	25,53	25,135	25,425	25,15
03/11/2023	2.433.958	1,16%	25,53	25,255	25,62	25,37
02/11/2023	3.113.356	1,54%	24,86	24,78	25,525	25,08
01/11/2023	3.703.887	0,53%	24,49	24,39	24,96	24,70
31/10/2023	2.155.579	0,74%	24,49	24,255	24,615	24,57
30/10/2023	1.958.810	0,45%	24,68	24,10	24,605	24,39
27/10/2023	2.118.475	-1,96%	24,68	24,145	24,76	24,255
26/10/2023	3.326.469	1,48%	24,10	24,42	24,86	24,74
25/10/2023	3.154.858	0,99%	23,92	23,99	24,43	24,38
24/10/2023	3.941.431	1,94%	23,52	23,80	24,235	24,14
23/10/2023	3.347.109	-0,34%	23,52	23,36	23,94	23,68
20/10/2023	3.018.710	-0,25%	23,82	23,75	24,03	23,76
19/10/2023	1.991.713	-1,04%	24,04	23,82	24,30	23,82
18/10/2023	2.242.501	-0,58%	23,99	23,7699	24,235	24,07
17/10/2023	1.624.998	0,12%	23,99	23,93	24,245	24,21
16/10/2023	1.819.756	1,21%	23,98	23,74	24,27	24,18
13/10/2023	2.078.705	1,02%	23,84	23,58	23,97	23,89
12/10/2023	3.887.512	-1,91%	23,95	23,39	24,05	23,65
11/10/2023	2.116.014	1,05%	23,95	23,79	24,17	24,11
10/10/2023	3.420.886	0,46%	23,76	23,7107	23,955	23,86