PPL Corporation (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.255.731	1,32%	22,71	23,34	23,76	23,75
06/10/2023	4.675.786	2,09%	22,71	22,355	23,58	23,44
05/10/2023	2.726.293	0,22%	22,63	22,71	23,11	22,96
04/10/2023	3.133.837	-0,31%	22,63	22,50	23,09	22,91
03/10/2023	4.202.459	1,91%	23,45	22,205	23,065	22,98
02/10/2023	5.425.710	-4,29%	23,45	22,35	23,435	22,55
29/09/2023	2.593.265	0,77%	23,57	23,30	23,81	23,56
28/09/2023	3.723.123	-2,34%	24,18	23,34	24,06	23,38
27/09/2023	1.837.996	-1,36%	24,18	23,935	24,335	23,94
26/09/2023	1.948.237	-2,92%	24,92	24,16	24,91	24,27
25/09/2023	1.175.115	-0,52%	24,97	24,82	25,06	25,00
22/09/2023	1.352.707	-0,48%	25,61	25,01	25,4189	25,13
21/09/2023	1.817.592	-1,64%	25,61	25,25	25,68	25,25
20/09/2023	1.255.644	0,63%	25,54	25,47	25,8982	25,67
19/09/2023	1.215.217	-0,62%	25,73	25,505	25,87	25,51
18/09/2023	1.506.326	0,04%	25,65	25,40	25,73	25,67
15/09/2023	1.825.129	-0,08%	25,65	25,57	25,79	25,66
14/09/2023	1.615.689	1,22%	25,13	25,4639	25,72	25,68
13/09/2023	2.146.543	1,20%	25,13	25,02	25,41	25,37
12/09/2023	1.845.007	0,16%	24,96	24,88	25,19	25,07
11/09/2023	2.248.094	1,13%	24,55	24,72	25,13	25,03
08/09/2023	2.449.467	0,94%	24,55	24,495	24,79	24,75
07/09/2023	2.350.492	1,49%	24,37	24,23	24,73	24,52
06/09/2023	2.004.813	0,45%	24,37	24,20	24,51	24,40
05/09/2023	2.697.617	-1,90%	24,72	24,18	24,745	24,29
04/09/2023	2.536.280	-0,64%	25,12	24,5315	25,12	24,76
01/09/2023	2.536.280	-0,64%	25,12	24,5315	25,12	24,76
31/08/2023	1.636.930	-1,23%	25,29	24,91	25,345	24,9188
30/08/2023	1.602.009	-0,16%	25,29	25,12	25,41	25,23
29/08/2023	1.518.003	0,00%	25,37	25,15	25,43	25,27
28/08/2023	1.623.605	0,00%	25,29	25,18	25,48	25,27
25/08/2023	1.656.972	0,92%	25,22	25,08	25,365	25,27
24/08/2023	1.305.617	-0,67%	25,22	25,03	25,599	25,04
23/08/2023	1.461.952	-0,36%	25,24	25,10	25,43	25,21
22/08/2023	1.360.950	0,32%	25,24	25,12	25,37	25,30
21/08/2023	1.721.439	-0,32%	25,24	24,905	25,315	25,22
18/08/2023	1.804.867	0,60%	25,21	25,07	25,38	25,30
17/08/2023	2.543.332	-0,83%	26,11	25,145	25,585	25,15
16/08/2023	2.606.687	-0,47%	26,11	25,34	25,5905	25,36
15/08/2023	1.693.221	-2,08%	26,11	25,47	25,86	25,48
14/08/2023	1.919.192	-0,61%	26,18	25,88	26,14	26,02
11/08/2023	970.082	0,31%	26,18	26,05	26,215	26,18
10/08/2023	2.424.382	-0,50%	26,35	25,9825	26,541	26,10
09/08/2023	1.952.973	0,50%	26,18	26,11	26,52	26,23
08/08/2023	1.774.074	-0,04%	26,18	25,76	26,16	26,10
07/08/2023	1.573.283	0,12%	26,18	26,10	26,31	26,11
04/08/2023	2.620.653	-2,07%	27,49	25,975	26,855	26,08
03/08/2023	2.533.483	-2,56%	27,49	26,62	27,25	26,63
02/08/2023	1.910.871	0,00%	27,49	27,09	27,42	27,33
01/08/2023	5.034.603	-0,73%	27,49	27,26	27,63	27,33
31/07/2023	1.772.508	0,26%	27,585	27,355	27,59	27,53
28/07/2023	1.239.240	-0,11%	27,94	27,33	27,71	27,46
27/07/2023	2.278.392	-2,03%	27,94	27,455	28,08	27,49
26/07/2023	1.379.538	0,32%	27,94	27,865	28,28	28,06
25/07/2023	1.479.892	0,61%	27,48	27,72	28,04	27,97
24/07/2023	2.274.550	-0,32%	27,48	27,5417	27,9203	27,80
21/07/2023	2.545.480	1,83%	27,48	27,415	27,935	27,89
20/07/2023	2.981.630	1,44%	26,37	26,85	27,415	27,39
19/07/2023	3.607.772	2,58%	26,37	26,365	26,99	27,00
18/07/2023	1.937.081	-0,49%	26,72	26,06	26,73	26,32
17/07/2023	2.331.460	-1,27%	26,72	26,42	26,825	26,42
14/07/2023	1.614.628	-0,34%	26,72	26,5499	26,86	26,76
13/07/2023	1.631.700	0,60%	26,48	26,585	26,85	26,85
12/07/2023	1.708.696	1,48%	26,48	26,37	26,75	26,69
11/07/2023	1.830.287	1,31%	25,99	25,905	26,29	26,30
10/07/2023	2.317.606	-0,95%	26,53	25,81	26,335	25,96
07/07/2023	2.085.626	-1,32%	26,53	26,18	26,465	26,21
06/07/2023	1.468.837	-0,60%	26,53	26,35	26,62	26,56
05/07/2023	1.574.147	0,19%	26,53	26,49	26,975	26,72
04/07/2023	1.114.415	0,95%	26,36	26,33	26,69	26,71
03/07/2023	1.114.395	0,45%	26,36	26,33	26,69	26,58
30/06/2023	1.938.956	1,07%	26,25	26,16	26,47	26,46
29/06/2023	2.485.703	-0,08%	26,585	25,915	26,30	26,18
28/06/2023	1.615.461	-1,62%	26,585	26,125	26,585	26,20
27/06/2023	1.677.384	0,38%	26,53	26,475	26,67	26,63
26/06/2023	2.241.720	0,57%	26,47	26,21	26,6101	26,53
23/06/2023	1.668.401	-1,27%	26,55	26,29	26,76	26,38
22/06/2023	1.110.855	-0,63%	26,55	26,54	26,99	26,72
21/06/2023	1.270.231	0,71%	26,55	26,285	26,95	26,89
20/06/2023	1.697.511	-1,07%	26,59	26,64	26,955	26,70
19/06/2023	1.446.750	-0,07%	26,59	26,99	27,25	26,99
16/06/2023	1.446.750	-0,07%	26,59	26,99	27,25	26,99
15/06/2023	1.585.485	0,56%	26,59	26,7789	27,07	27,01
14/06/2023	1.670.599	-0,15%	26,59	26,83	27,205	26,86
13/06/2023	1.627.507	0,34%	26,59	26,535	26,92	26,90
12/06/2023	1.427.965	-0,04%	26,86	26,62	26,96	26,81
09/06/2023	1.476.212	-0,08%	26,86	26,09	26,9075	26,82
08/06/2023	1.753.701	0,30%	26,78	26,525	26,86	26,84
07/06/2023	1.636.847	1,54%	26,59	26,46	27,075	27,00
06/06/2023	2.206.852	-0,15%	26,80	26,51	26,81	26,59
05/06/2023	1.574.324	0,42%	26,58	26,4615	26,75	26,63
02/06/2023	2.070.192	1,61%	26,28	25,995	26,58	26,52
01/06/2023	2.897.541	-0,38%	26,28	25,935	26,20	26,10
31/05/2023	2.540.281	0,31%	26,06	26,00	26,35	26,20
30/05/2023	2.540.281	0,31%	26,06	26,00	26,35	26,09
29/05/2023	2.487.879	0,04%	25,98	25,715	26,00	26,01
26/05/2023	2.487.879	0,04%	25,98	25,715	26,00	26,01
25/05/2023	1.988.111	-1,66%	26,83	25,93	26,38	26,00
24/05/2023	1.939.749	-1,27%	26,83	26,375	26,89	26,44
23/05/2023	1.894.734	-0,93%	26,99	26,74	27,245	26,78