PPL Corporation (PPL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.091.619 |
0,46%
|
34,84
|
34,37
|
35,14
|
34,85
|
| 26/11/2024 |
4.574.172 |
1,28%
|
34,535
|
34,08
|
34,855
|
34,84
|
| 25/11/2024 |
1.873.240 |
-0,15%
|
34,925
|
34,08
|
34,925
|
34,40
|
| 22/11/2024 |
8.273.042 |
-1,15%
|
34,28
|
34,185
|
35,00
|
34,45
|
| 21/11/2024 |
2.167.563 |
1,69%
|
34,15
|
33,78
|
34,885
|
34,85
|
| 20/11/2024 |
1.742.397 |
0,38%
|
33,86
|
33,71
|
34,315
|
34,27
|
| 19/11/2024 |
3.385.298 |
0,41%
|
33,71
|
33,64
|
34,145
|
34,14
|
| 18/11/2024 |
1.395.896 |
0,89%
|
33,63
|
33,63
|
34,045
|
34,00
|
| 15/11/2024 |
1.421.557 |
1,48%
|
33,505
|
33,175
|
33,75
|
33,70
|
| 14/11/2024 |
1.394.812 |
-0,84%
|
33,35
|
33,175
|
33,65
|
33,21
|
| 13/11/2024 |
1.566.425 |
0,75%
|
33,46
|
33,12
|
33,5975
|
33,49
|
| 12/11/2024 |
1.685.310 |
-0,66%
|
33,46
|
33,025
|
33,5775
|
33,24
|
| 11/11/2024 |
1.820.300 |
1,21%
|
33,08
|
33,025
|
33,5775
|
33,46
|
| 08/11/2024 |
2.267.903 |
2,23%
|
32,62
|
32,104
|
33,18
|
33,06
|
| 07/11/2024 |
3.227.998 |
-0,65%
|
32,5118
|
32,104
|
32,90
|
32,34
|
| 06/11/2024 |
2.798.197 |
-0,12%
|
31,93
|
31,89
|
32,90
|
32,55
|
| 05/11/2024 |
1.739.987 |
%
|
31,93
|
31,89
|
32,61
|
32,59
|
| 04/11/2024 |
8.602.580 |
%
|
32,15
|
31,85
|
32,48
|
32,06
|
| 01/11/2024 |
2.854.459 |
%
|
32,415
|
31,47
|
33,075
|
31,56
|
| 31/10/2024 |
2.854.429 |
%
|
32,415
|
32,35
|
32,90
|
32,56
|
| 30/10/2024 |
1.208.185 |
%
|
32,265
|
32,115
|
32,33
|
32,24
|
| 29/10/2024 |
1.694.240 |
%
|
32,63
|
32,115
|
32,485
|
32,12
|
| 28/10/2024 |
994.507 |
%
|
32,63
|
32,555
|
32,82
|
32,71
|
| 25/10/2024 |
1.013.661 |
%
|
33,06
|
32,42
|
33,19
|
32,43
|
| 24/10/2024 |
834.774 |
%
|
33,06
|
32,74
|
33,15
|
32,87
|
| 23/10/2024 |
880.968 |
%
|
32,74
|
32,72
|
33,135
|
33,13
|
| 22/10/2024 |
1.273.269 |
%
|
32,625
|
32,355
|
32,73
|
32,68
|
| 21/10/2024 |
1.887.067 |
%
|
32,74
|
32,65
|
33,04
|
32,73
|
| 18/10/2024 |
1.265.788 |
%
|
32,43
|
32,28
|
32,705
|
32,66
|
| 17/10/2024 |
1.089.856 |
%
|
32,58
|
32,265
|
32,64
|
32,37
|
| 16/10/2024 |
1.220.493 |
%
|
32,40
|
32,3423
|
32,665
|
32,62
|
| 15/10/2024 |
1.111.457 |
%
|
32,33
|
32,295
|
32,69
|
32,34
|
| 14/10/2024 |
1.185.183 |
%
|
31,72
|
31,72
|
32,175
|
32,08
|
| 11/10/2024 |
1.309.927 |
%
|
31,92
|
31,39
|
31,73
|
31,71
|
| 10/10/2024 |
3.574.408 |
%
|
31,92
|
31,42
|
31,99
|
31,47
|
| 09/10/2024 |
3.875.843 |
%
|
32,16
|
31,81
|
32,24
|
31,85
|
| 08/10/2024 |
1.268.244 |
%
|
32,05
|
31,97
|
32,22
|
32,12
|
| 07/10/2024 |
1.321.185 |
%
|
32,42
|
31,855
|
32,44
|
31,87
|
| 04/10/2024 |
2.239.686 |
%
|
32,42
|
32,07
|
32,57
|
32,55
|
| 03/10/2024 |
3.510.272 |
%
|
33,085
|
32,66
|
33,14
|
32,75
|
| 02/10/2024 |
1.850.013 |
%
|
33,00
|
32,89
|
33,19
|
33,06
|
| 01/10/2024 |
1.314.436 |
%
|
33,10
|
32,93
|
33,385
|
33,23
|
| 30/09/2024 |
1.402.392 |
%
|
33,005
|
32,78
|
33,14
|
33,0807
|
| 27/09/2024 |
1.363.987 |
%
|
32,66
|
32,655
|
32,985
|
32,88
|
| 26/09/2024 |
1.083.812 |
%
|
32,15
|
32,515
|
32,965
|
32,60
|
| 25/09/2024 |
2.186.656 |
%
|
32,15
|
32,48
|
32,83
|
32,74
|
| 24/09/2024 |
2.245.615 |
%
|
32,15
|
32,50
|
33,015
|
32,57
|
| 23/09/2024 |
1.543.249 |
%
|
32,15
|
32,49
|
32,92
|
32,84
|
| 20/09/2024 |
3.450.065 |
%
|
32,15
|
31,99
|
32,61
|
32,46
|
| 19/09/2024 |
2.099.374 |
%
|
32,01
|
31,63
|
32,01
|
31,79
|
| 18/09/2024 |
1.915.511 |
%
|
32,01
|
31,945
|
32,49
|
32,15
|
| 17/09/2024 |
1.383.268 |
%
|
32,01
|
32,275
|
32,745
|
32,40
|
| 16/09/2024 |
1.258.236 |
%
|
32,01
|
32,55
|
32,82
|
32,68
|
| 13/09/2024 |
2.278.255 |
%
|
32,01
|
31,195
|
32,475
|
32,46
|
| 12/09/2024 |
1.855.813 |
%
|
32,23
|
31,69
|
32,10
|
31,96
|
| 11/09/2024 |
1.331.363 |
%
|
32,23
|
31,67
|
32,075
|
31,95
|
| 10/09/2024 |
2.079.929 |
%
|
32,23
|
32,01
|
32,48
|
32,16
|
| 09/09/2024 |
2.208.884 |
%
|
32,24
|
31,92
|
32,49
|
32,44
|
| 06/09/2024 |
2.157.266 |
%
|
32,24
|
32,041
|
32,315
|
32,07
|
| 05/09/2024 |
3.448.318 |
%
|
31,89
|
32,095
|
32,54
|
32,15
|
| 04/09/2024 |
1.871.148 |
%
|
31,89
|
32,025
|
32,425
|
32,21
|
| 03/09/2024 |
1.799.194 |
%
|
31,76
|
31,835
|
32,315
|
32,105
|
| 30/08/2024 |
1.111.064 |
%
|
31,76
|
31,5641
|
31,945
|
31,91
|
| 29/08/2024 |
2.198.116 |
%
|
31,76
|
31,30
|
31,77
|
31,75
|
| 28/08/2024 |
1.463.644 |
%
|
31,81
|
31,745
|
32,12
|
31,76
|
| 27/08/2024 |
1.826.632 |
%
|
31,54
|
31,70
|
31,98
|
31,73
|
| 26/08/2024 |
1.628.136 |
%
|
31,54
|
31,815
|
32,015
|
31,91
|
| 23/08/2024 |
2.074.463 |
%
|
31,54
|
31,605
|
31,82
|
31,79
|
| 22/08/2024 |
2.926.457 |
%
|
31,54
|
31,495
|
31,72
|
31,55
|
| 21/08/2024 |
1.622.325 |
%
|
31,48
|
31,405
|
31,63
|
31,55
|
| 20/08/2024 |
1.284.082 |
%
|
31,39
|
31,34
|
31,56
|
31,48
|
| 19/08/2024 |
1.257.579 |
%
|
31,22
|
31,17
|
31,395
|
31,38
|
| 16/08/2024 |
1.607.952 |
%
|
31,06
|
30,91
|
31,23
|
31,17
|
| 15/08/2024 |
1.707.121 |
%
|
30,80
|
30,765
|
31,14
|
30,98
|
| 14/08/2024 |
2.401.337 |
%
|
30,80
|
30,78
|
31,255
|
31,05
|
| 13/08/2024 |
3.459.064 |
%
|
30,95
|
30,775
|
31,04
|
30,92
|
| 12/08/2024 |
2.782.559 |
%
|
30,51
|
30,44
|
30,84
|
30,83
|
| 09/08/2024 |
1.723.010 |
%
|
30,51
|
29,97
|
30,56
|
30,52
|
| 08/08/2024 |
2.117.021 |
%
|
30,28
|
30,24
|
30,71
|
30,51
|
| 07/08/2024 |
2.929.008 |
%
|
30,28
|
30,18
|
30,94
|
30,50
|
| 06/08/2024 |
2.390.663 |
%
|
30,115
|
30,07
|
30,585
|
30,23
|
| 05/08/2024 |
3.551.703 |
%
|
30,98
|
29,975
|
31,16
|
30,0464
|
| 02/08/2024 |
4.929.639 |
%
|
29,61
|
30,03
|
31,455
|
30,64
|
| 01/08/2024 |
2.291.402 |
%
|
29,61
|
29,75
|
30,345
|
30,31
|
| 31/07/2024 |
2.956.971 |
%
|
29,61
|
29,605
|
30,06
|
29,72
|
| 30/07/2024 |
2.599.560 |
%
|
29,61
|
29,58
|
30,095
|
29,97
|
| 29/07/2024 |
1.192.169 |
%
|
29,29
|
29,35
|
29,775
|
29,65
|
| 26/07/2024 |
1.253.399 |
%
|
29,29
|
29,255
|
29,535
|
29,44
|
| 25/07/2024 |
1.700.247 |
%
|
29,00
|
29,11
|
29,78
|
29,22
|
| 24/07/2024 |
1.180.043 |
%
|
29,00
|
28,895
|
29,285
|
29,17
|
| 23/07/2024 |
1.467.016 |
%
|
29,02
|
28,75
|
29,06
|
28,77
|
| 22/07/2024 |
1.387.216 |
%
|
28,80
|
28,64
|
29,065
|
29,00
|
| 19/07/2024 |
1.347.448 |
%
|
28,80
|
28,49
|
28,86
|
28,62
|
| 18/07/2024 |
1.347.698 |
%
|
28,15
|
28,51
|
29,1159
|
28,72
|
| 17/07/2024 |
1.220.751 |
%
|
28,15
|
28,31
|
28,92
|
28,71
|
| 16/07/2024 |
1.233.807 |
%
|
28,15
|
28,005
|
28,399
|
28,29
|
| 15/07/2024 |
1.544.927 |
%
|
28,24
|
27,93
|
28,33
|
27,97
|
| 12/07/2024 |
3.976.926 |
%
|
27,50
|
28,21
|
28,505
|
28,44
|
| 11/07/2024 |
1.852.422 |
%
|
27,50
|
27,80
|
28,405
|
28,22
|
| 10/07/2024 |
2.726.585 |
%
|
27,50
|
27,285
|
27,68
|
27,68
|
