PPL Corporation (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	1.824.138	0,77%	28,73	28,52	28,9102	28,76
09/05/2023	2.410.731	-0,18%	28,54	28,365	28,665	28,54
08/05/2023	1.471.073	-0,56%	28,68	28,54	28,92	28,59
05/05/2023	2.658.874	0,17%	28,62	28,39	28,825	28,75
04/05/2023	2.056.951	0,74%	28,74	28,375	28,845	28,70
03/05/2023	1.311.208	-0,04%	28,66	28,435	28,825	28,49
02/05/2023	1.840.849	-0,94%	28,80	28,19	28,75	28,50
01/05/2023	1.501.322	0,17%	28,72	28,64	29,035	28,77
28/04/2023	1.292.835	-0,17%	28,72	28,585	28,88	28,72
27/04/2023	1.632.044	1,55%	28,42	28,38	28,78	28,77
26/04/2023	1.040.992	-1,29%	28,45	28,19	28,66	28,33
25/04/2023	1.326.741	0,11%	28,635	28,575	28,83	28,70
24/04/2023	1.556.343	-0,07%	28,75	28,485	28,76	28,67
21/04/2023	767.709	0,32%	28,78	28,475	28,895	28,69
20/04/2023	1.460.976	-0,35%	28,70	28,43	28,75	28,60
19/04/2023	1.197.121	0,74%	28,57	28,495	28,84	28,70
18/04/2023	1.704.911	-0,80%	28,62	28,345	28,72	28,49
17/04/2023	1.110.774	0,53%	28,67	28,45	28,845	28,72
14/04/2023	1.490.047	-0,66%	28,56	28,36	28,71	28,57
13/04/2023	2.100.756	0,35%	28,53	28,33	28,86	28,76
12/04/2023	1.921.357	-0,59%	28,95	28,575	28,99	28,66
11/04/2023	3.660.711	0,66%	28,605	28,55	28,93	28,83
10/04/2023	1.726.242	0,32%	28,455	28,185	28,655	28,64
06/04/2023	1.516.074	0,60%	28,58	28,255	28,62	28,55
05/04/2023	2.114.515	3,01%	27,73	27,68	28,39	28,38
04/04/2023	1.401.662	-0,11%	27,55	27,315	27,565	27,55
03/04/2023	2.040.871	-0,76%	27,69	27,315	27,80	27,58
31/03/2023	1.653.266	0,87%	27,65	27,47	27,80	27,79
30/03/2023	1.899.084	0,07%	27,675	27,465	27,77	27,55
29/03/2023	3.981.576	1,62%	27,31	27,28	27,7085	27,53
28/03/2023	2.518.341	0,48%	26,97	26,85	27,40	27,09
27/03/2023	3.046.642	0,67%	26,90	26,865	27,17	26,96
24/03/2023	2.730.538	3,36%	25,92	25,885	26,79	26,78
23/03/2023	1.741.999	-1,33%	26,255	25,791	26,455	25,91
22/03/2023	1.585.246	-1,94%	26,73	26,24	26,88	26,26
21/03/2023	2.582.431	-1,80%	27,32	26,415	27,38	26,78
20/03/2023	2.363.056	1,64%	26,89	26,83	27,41	27,27
17/03/2023	2.582.319	-1,36%	27,13	26,655	27,19	26,83
16/03/2023	4.177.542	-0,15%	27,06	26,725	27,28	27,20
15/03/2023	3.279.716	0,93%	26,82	26,76	27,58	27,24
14/03/2023	2.053.675	0,86%	26,89	26,6915	27,1957	26,99
13/03/2023	3.509.247	1,94%	26,67	25,98	27,40	26,76
10/03/2023	2.744.256	-1,24%	26,67	26,005	26,68	26,25
09/03/2023	2.122.389	-0,67%	26,83	26,455	27,02	26,58
08/03/2023	2.949.377	0,45%	26,92	26,755	27,14	27,00
07/03/2023	1.958.755	-2,18%	27,50	26,795	27,55	26,88
06/03/2023	2.896.814	0,33%	27,39	27,35	27,555	27,48
03/03/2023	1.897.403	1,00%	27,21	26,94	27,42	27,39
02/03/2023	2.454.971	1,65%	26,65	26,585	27,175	27,12
01/03/2023	2.936.994	-1,44%	26,85	26,575	26,99	26,68
28/02/2023	2.051.521	-1,74%	27,46	27,06	27,67	27,07
27/02/2023	2.785.744	-0,51%	27,70	27,51	28,15	27,55
24/02/2023	2.379.834	-0,61%	27,76	27,415	27,86	27,69
23/02/2023	4.412.864	0,54%	27,75	27,42	27,92	27,86
22/02/2023	5.066.918	-0,40%	28,01	27,605	28,18	27,71
21/02/2023	6.337.233	-3,44%	28,29	27,79	28,53	27,82
20/02/2023	2.279.563	1,27%	28,43	28,32	29,14	28,81
17/02/2023	2.279.563	1,27%	28,43	28,32	29,14	28,81
16/02/2023	2.412.158	-0,80%	28,475	28,14	28,66	28,45
15/02/2023	1.584.551	0,49%	28,40	28,37	28,78	28,68
14/02/2023	1.236.466	-0,94%	28,75	28,455	28,93	28,54
13/02/2023	1.316.364	0,52%	28,60	28,61	28,86	28,81
10/02/2023	1.196.750	2,14%	28,14	28,015	28,68	28,66
09/02/2023	1.218.334	-1,09%	28,42	27,98	28,56	28,06
08/02/2023	1.218.915	-1,32%	28,68	28,29	28,69	28,37
07/02/2023	1.389.686	-0,31%	28,65	28,412	28,90	28,75
06/02/2023	1.293.453	0,63%	28,56	28,425	28,88	28,84
03/02/2023	2.097.683	-2,48%	29,15	28,37	29,178	28,66
02/02/2023	1.795.157	-0,74%	29,70	29,34	30,035	29,39
01/02/2023	2.508.271	0,03%	29,455	28,925	29,695	29,61
31/01/2023	3.208.082	0,51%	29,46	29,14	29,75	29,60
30/01/2023	1.279.272	-0,61%	29,52	29,415	29,76	29,45
27/01/2023	1.255.200	-0,17%	29,62	29,4701	29,84	29,63
26/01/2023	1.582.965	0,61%	29,46	29,26	29,71	29,68
25/01/2023	1.397.646	0,03%	29,18	29,08	29,505	29,50
24/01/2023	1.483.179	0,58%	26,13	26,13	29,56	29,49
23/01/2023	1.217.823	0,00%	29,19	29,03	29,625	29,32
20/01/2023	1.629.560	0,58%	29,20	28,805	29,34	29,32
19/01/2023	1.485.554	-1,89%	29,62	29,15	29,645	29,15
18/01/2023	1.500.023	-2,88%	30,57	29,67	30,63	29,71
17/01/2023	1.683.076	-0,07%	30,66	30,50	30,83	30,59
16/01/2023	1.608.899	-0,36%	30,42	30,24	30,69	30,61
13/01/2023	1.608.899	-0,36%	30,42	30,24	30,69	30,61
12/01/2023	2.897.407	-0,26%	30,87	30,65	31,01	30,72
11/01/2023	5.838.506	2,09%	30,21	30,08	31,57	30,80
10/01/2023	2.292.143	0,00%	30,20	29,72	30,18	30,17
09/01/2023	2.268.396	0,70%	29,92	29,9055	30,415	30,17
06/01/2023	2.292.883	2,53%	29,58	29,41	29,985	29,98
05/01/2023	2.672.188	-2,31%	29,79	29,20	29,86	29,24
04/01/2023	3.416.022	2,50%	29,315	29,255	30,23	29,93
03/01/2023	2.453.806	-0,07%	29,35	28,71	29,4181	29,20
02/01/2023	1.592.453	-1,55%	29,66	28,93	29,66	29,20
30/12/2022	1.592.453	-1,55%	29,66	28,93	29,66	29,20
29/12/2022	860.657	0,75%	29,61	29,505	29,755	29,66
28/12/2022	958.297	-0,88%	29,735	29,40	29,9191	29,43
27/12/2022	858.792	0,51%	29,60	29,435	29,775	29,69
23/12/2022	356.047	0,75%	29,16	29,10	29,45	29,40
22/12/2022	2.806.908	-0,75%	29,315	28,735	29,315	29,18
21/12/2022	1.524.277	0,82%	29,27	29,25	29,465	29,40
20/12/2022	1.402.909	0,17%	29,09	28,955	29,31	29,16