PPL Corporation (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.768.649	1,73%	29,09	28,94	29,50	29,45
09/12/2022	1.557.811	-0,69%	28,945	28,85	29,14	28,86
08/12/2022	1.020.245	1,06%	28,765	28,715	29,1499	29,06
07/12/2022	1.362.001	-1,09%	29,18	28,935	29,30	28,98
06/12/2022	6.480.635	0,76%	29,04	28,865	29,35	29,30
05/12/2022	5.121.830	-0,36%	28,935	28,81	29,175	29,08
02/12/2022	3.848.040	-0,47%	29,00	28,86	29,255	29,1515
01/12/2022	7.046.549	-0,78%	28,985	29,15	29,83	29,29
30/11/2022	6.913.250	1,72%	28,985	28,8725	29,515	29,52
29/11/2022	5.337.289	-0,28%	28,69	28,7856	29,17	29,02
28/11/2022	5.036.122	-0,38%	28,69	28,8202	29,13	29,12
25/11/2022	3.348.432	0,31%	28,69	29,18	29,315	29,20
24/11/2022	4.299.596	1,29%	28,69	28,68	29,14	29,11
23/11/2022	4.299.596	1,29%	28,69	28,68	29,14	29,11
22/11/2022	7.836.228	1,84%	28,09	28,40	28,825	28,74
21/11/2022	4.818.608	0,46%	28,09	28,06	28,34	28,22
18/11/2022	8.444.557	1,52%	27,96	27,77	28,135	28,09
17/11/2022	9.904.897	-0,82%	27,38	27,37	27,68	27,67
16/11/2022	8.165.514	2,69%	27,38	27,48	28,085	27,90
15/11/2022	4.784.271	0,44%	27,38	27,093	27,705	27,49
14/11/2022	1.550.182	-1,81%	27,03	27,11	27,52	27,10
11/11/2022	1.430.729	-1,15%	27,03	27,24	27,77	27,41
10/11/2022	1.217.652	3,88%	27,03	27,06	27,775	27,73
09/11/2022	1.940.881	-2,02%	27,03	26,65	27,08	26,6987
08/11/2022	1.823.828	0,56%	26,90	26,815	27,21	27,10
07/11/2022	2.211.818	-0,87%	26,99	26,47	27,20	26,765
04/11/2022	1.431.337	1,58%	26,75	26,44	27,04	27,00
03/11/2022	1.758.762	1,76%	25,92	25,86	26,75	26,58
02/11/2022	1.853.312	-1,43%	26,39	26,115	26,85	26,12
01/11/2022	1.574.435	-0,34%	26,57	26,41	26,67	26,57
31/10/2022	1.825.964	-0,08%	25,14	26,275	26,64	26,49
28/10/2022	1.177.479	3,19%	25,14	25,98	26,55	26,54
27/10/2022	1.432.845	0,82%	25,14	25,835	26,255	25,91
26/10/2022	1.327.136	-0,54%	25,14	25,665	26,21	25,70
25/10/2022	2.519.197	1,96%	25,14	25,44	26,225	25,96
24/10/2022	2.240.692	-0,55%	25,14	25,305	26,00	25,46
21/10/2022	2.236.728	4,84%	25,14	24,955	25,765	25,685
20/10/2022	1.420.385	-2,02%	25,29	24,785	25,44	24,985
19/10/2022	2.265.282	-0,20%	25,29	24,99	25,455	25,33
18/10/2022	1.631.004	0,96%	25,29	25,25	25,58	25,38
17/10/2022	1.434.457	1,51%	24,93	24,775	25,22	24,89
14/10/2022	2.542.692	-1,17%	24,65	24,19	25,035	24,50
13/10/2022	2.081.984	2,88%	24,65	23,465	24,775	24,67
12/10/2022	1.721.243	-3,03%	24,65	23,92	24,75	23,98
11/10/2022	2.699.455	-1,32%	24,82	24,435	24,9657	24,74
10/10/2022	1.640.989	0,77%	24,69	24,69	25,075	24,87
07/10/2022	2.274.706	-3,01%	25,28	24,58	25,46	24,68
06/10/2022	2.389.367	-3,40%	26,30	25,42	26,33	25,455
05/10/2022	1.197.675	-2,50%	26,48	25,66	26,48	26,12
04/10/2022	1.679.967	1,95%	26,31	26,10	26,73	26,66
03/10/2022	3.394.718	2,72%	25,74	25,515	26,35	26,06
30/09/2022	2.659.013	-2,37%	27,25	25,29	26,16	25,35
29/09/2022	3.268.563	-5,08%	27,25	25,83	27,275	25,97
28/09/2022	2.051.690	0,70%	27,61	27,06	27,455	27,36
27/09/2022	1.584.261	-1,42%	27,61	26,89	27,79	27,11
26/09/2022	1.763.158	-2,34%	28,10	27,23	28,22	27,50
23/09/2022	1.597.183	-0,81%	28,21	27,725	28,20	28,15
22/09/2022	1.119.262	-0,14%	29,19	28,235	28,56	28,38
21/09/2022	1.136.623	-1,63%	29,19	28,41	29,2106	28,43
20/09/2022	1.678.336	-1,57%	29,19	28,69	29,22	28,90
19/09/2022	1.057.847	1,47%	29,42	28,77	29,36	29,35
16/09/2022	1.724.187	0,14%	29,42	28,81	29,095	28,92
15/09/2022	1.136.761	-2,52%	29,42	28,865	29,495	28,88
14/09/2022	1.063.850	0,66%	29,38	29,38	29,825	29,62
13/09/2022	1.833.922	-2,47%	29,88	29,33	30,11	29,42
12/09/2022	1.973.880	1,01%	29,21	29,855	30,16	30,16
09/09/2022	983.356	-13,01%	29,21	29,645	29,96	25,74
08/09/2022	1.595.112	0,87%	29,21	29,13	29,71	29,62
07/09/2022	2.564.416	2,67%	28,94	28,92	29,69	29,59
06/09/2022	1.567.109	-1,16%	29,33	28,71	29,09	28,82
05/09/2022	2.163.511	-1,16%	29,33	28,90	29,6692	28,94
02/09/2022	2.163.511	-1,16%	29,33	28,90	29,6692	28,94
01/09/2022	1.954.133	0,65%	29,67	28,845	29,325	29,28
31/08/2022	1.919.542	-0,94%	29,67	29,055	29,51	29,08
30/08/2022	1.160.108	-1,77%	29,67	29,285	29,88	29,35
29/08/2022	1.032.871	0,71%	29,67	29,44	30,085	29,88
26/08/2022	1.143.672	-1,81%	30,34	29,78	30,415	29,79
25/08/2022	1.237.654	0,36%	30,25	30,025	30,36	30,34
24/08/2022	1.671.091	-0,07%	30,24	30,07	30,34	30,22
23/08/2022	1.824.773	0,00%	30,23	30,11	30,34	30,23
22/08/2022	2.049.499	-1,88%	30,63	30,13	30,64	30,23
19/08/2022	1.268.579	-0,36%	30,89	30,66	30,955	30,81
18/08/2022	1.507.492	0,29%	30,81	30,69	30,92	30,91
17/08/2022	2.094.522	-0,26%	30,51	30,66	30,99	30,83
16/08/2022	2.041.877	1,03%	30,51	30,45	30,95	30,915
15/08/2022	2.169.929	1,02%	29,64	30,115	30,615	30,60
12/08/2022	2.526.048	2,89%	29,64	29,555	30,31	30,29
11/08/2022	5.068.601	1,48%	28,675	28,955	29,975	29,43
10/08/2022	1.611.826	1,83%	28,675	28,675	29,005	29,00
09/08/2022	1.398.765	1,17%	28,26	28,175	28,52	28,48
08/08/2022	1.565.770	0,29%	28,57	27,98	28,40	28,15
05/08/2022	1.838.965	-1,89%	28,57	27,87	28,61	28,07
04/08/2022	1.663.856	-0,38%	29,03	28,525	29,055	28,88
03/08/2022	1.630.249	-0,48%	29,08	28,4342	29,1825	28,99
02/08/2022	1.874.016	0,28%	29,08	28,898	29,335	29,10
01/08/2022	1.456.679	-0,28%	29,04	28,775	29,145	29,00
29/07/2022	2.019.227	1,01%	28,71	28,70	29,09	29,08
28/07/2022	1.403.082	2,57%	28,37	28,195	28,865	28,79
27/07/2022	1.040.623	0,14%	27,96	27,78	28,165	28,08
26/07/2022	1.081.783	0,72%	27,89	27,85	28,12	28,05