PiedMont Lithium Limited (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	6,22%	14,45	15,2972	16,585	16,23
17/05/2024	480.177	6,22%	14,45	15,2972	16,585	16,23
16/05/2024	356.252	3,88%	14,45	14,32	15,49	15,28
15/05/2024	561.449	-5,95%	14,45	14,55	15,98	14,71
14/05/2024	467.058	9,41%	14,45	14,45	15,68	15,64
13/05/2024	448.159	8,21%	13,45	13,45	15,10	14,295
10/05/2024	297.573	-1,42%	13,07	12,8534	13,64	13,21
09/05/2024	279.012	2,13%	13,55	13,0101	13,71	13,40
08/05/2024	152.901	-1,58%	13,42	12,85	13,245	13,12
07/05/2024	342.745	-0,97%	13,42	13,30	13,99	13,33
06/05/2024	223.030	0,98%	13,64	13,2101	13,8999	13,46
03/05/2024	329.801	2,22%	12,52	13,08	13,80	13,33
02/05/2024	280.126	7,77%	12,52	12,045	13,06	13,04
01/05/2024	341.998	-1,22%	12,52	11,96	12,68	12,10
30/04/2024	331.124	-7,27%	12,52	12,19	12,9188	12,25
29/04/2024	509.717	9,12%	12,52	12,52	13,47	13,28
26/04/2024	293.719	6,57%	11,52	11,39	12,14	12,17
25/04/2024	283.613	2,79%	11,03	10,825	11,49	11,42
24/04/2024	348.263	-4,47%	11,64	11,01	11,85	11,11
23/04/2024	381.125	3,20%	11,64	11,07	11,97	11,60
22/04/2024	655.120	-3,19%	11,64	10,92	11,75	11,24
19/04/2024	585.024	-6,67%	12,38	11,56	12,5857	11,61
18/04/2024	586.130	-7,92%	13,50	12,16	13,56	12,44
17/04/2024	583.105	0,60%	13,59	13,39	14,74	13,51
16/04/2024	932.737	-8,52%	14,03	13,28	14,4822	13,43
15/04/2024	7.146.677	16,33%	13,67	14,43	17,66	14,75
12/04/2024	218.590	-2,70%	13,67	12,53	13,695	12,98
11/04/2024	250.089	-1,11%	13,67	12,7605	13,7399	13,34
10/04/2024	378.972	-5,47%	13,68	13,34	13,80	13,49
09/04/2024	291.705	8,18%	13,03	13,36	14,40	14,42
08/04/2024	202.565	4,39%	13,03	12,9905	13,6285	13,33
05/04/2024	184.667	-2,74%	13,03	12,61	13,12	12,79
04/04/2024	279.797	-0,90%	13,55	13,10	14,025	13,15
03/04/2024	213.017	3,03%	12,76	12,78	13,28	13,27
02/04/2024	201.764	-2,79%	12,91	12,675	13,06	12,88
01/04/2024	243.151	-0,53%	13,30	13,125	13,65	13,25
28/03/2024	311.430	-2,33%	13,30	13,00	13,57	13,00
27/03/2024	759.503	10,79%	12,42	12,17	13,45	13,35
26/03/2024	212.324	-1,63%	12,42	12,04	12,5489	12,05
25/03/2024	225.292	-1,05%	12,37	12,15	12,9591	12,25
22/03/2024	335.948	-4,25%	12,45	12,21	12,62	12,38
21/03/2024	433.382	4,70%	12,69	12,5972	13,14	12,93
20/03/2024	380.793	4,40%	11,79	11,66	12,745	12,35
19/03/2024	342.757	-1,66%	11,98	11,745	12,599	11,83
18/03/2024	409.358	-4,52%	12,78	11,65	12,87	12,03
15/03/2024	1.943.961	0,56%	12,56	12,335	12,82	12,60
14/03/2024	386.357	-5,58%	13,13	12,30	13,20	12,53
13/03/2024	305.707	-0,15%	13,04	12,86	13,80	13,27
12/03/2024	337.624	-2,85%	13,72	13,02	13,77	13,29
11/03/2024	390.181	-0,80%	14,01	13,645	14,21	13,68
08/03/2024	354.157	-3,85%	14,60	13,79	14,7419	13,75
07/03/2024	223.910	5,93%	14,24	13,97	14,68	14,82
06/03/2024	358.701	2,94%	14,20	13,855	14,4599	13,99
05/03/2024	373.639	-6,21%	14,11	13,56	14,21	13,59
04/03/2024	421.879	-6,09%	15,39	14,365	15,425	14,49
01/03/2024	460.456	5,98%	14,82	14,38	15,71	15,43
29/02/2024	589.096	5,05%	14,32	14,26	15,27	14,5604
28/02/2024	406.256	1,99%	13,56	13,2401	14,30	13,86
27/02/2024	684.319	10,58%	12,53	12,42	14,20	13,59
26/02/2024	443.938	-0,61%	12,36	12,19	13,12	12,265
23/02/2024	883.027	-10,71%	12,29	11,28	12,83	12,34
22/02/2024	404.964	-3,63%	14,03	13,641	14,3499	13,82
21/02/2024	278.182	2,58%	14,03	14,03	14,495	14,34
20/02/2024	427.514	-3,05%	14,17	13,7712	14,33	14,00
19/02/2024	375.251	3,51%	13,59	13,63	14,69	14,44
16/02/2024	375.251	3,51%	13,59	13,63	14,69	14,44
15/02/2024	402.705	2,88%	13,59	13,58	14,4299	13,95
14/02/2024	237.480	2,96%	13,59	13,30	13,88	13,56
13/02/2024	523.781	-12,55%	14,16	13,025	14,54	13,17
12/02/2024	512.632	7,04%	14,56	13,81	15,55	15,06
09/02/2024	307.416	-3,89%	14,56	13,95	14,849	14,07
08/02/2024	561.342	1,04%	14,56	14,06	14,90	14,64
07/02/2024	1.009.940	13,46%	12,95	12,73	14,58	14,50
06/02/2024	1.172.010	3,23%	12,00	11,98	12,85	12,78
05/02/2024	793.238	-9,70%	13,08	12,36	13,235	12,38
02/02/2024	684.810	-7,99%	14,52	13,70	14,52	13,71
01/02/2024	478.697	-2,49%	15,88	14,61	15,785	14,90
31/01/2024	651.434	-4,44%	15,88	15,26	16,48	15,28
30/01/2024	500.211	-7,63%	17,01	15,93	17,04	15,99
29/01/2024	542.959	-1,76%	16,74	15,86	17,4607	17,31
26/01/2024	299.844	2,92%	17,31	17,07	17,84	17,62
25/01/2024	414.713	-0,93%	17,22	16,46	17,56	17,12
24/01/2024	362.674	-1,03%	18,27	17,06	18,59	17,28
23/01/2024	423.985	-2,78%	18,27	17,41	18,60	17,46
22/01/2024	563.850	0,45%	17,43	16,89	18,40	18,00
19/01/2024	567.828	-4,33%	18,72	16,85	18,72	17,92
18/01/2024	429.815	-2,91%	19,63	18,38	19,6358	18,85
17/01/2024	344.379	-5,89%	20,03	18,935	20,09	19,415
16/01/2024	535.073	-9,40%	22,45	20,0265	22,51	20,63
15/01/2024	242.969	-0,61%	23,36	22,53	24,26	22,86
12/01/2024	242.969	-0,61%	23,36	22,53	24,26	22,86
11/01/2024	338.853	-4,96%	24,02	22,6001	24,03	23,00
10/01/2024	157.631	-2,02%	24,71	24,00	24,71	24,20
09/01/2024	176.208	-5,98%	25,36	24,70	26,39	24,70
08/01/2024	192.420	-1,72%	25,36	24,86	26,39	25,18
05/01/2024	176.821	-2,25%	25,90	25,28	25,90	25,62
04/01/2024	221.065	-0,57%	26,33	25,79	26,24	26,21
03/01/2024	300.936	-5,45%	27,19	25,75	27,19	26,36
02/01/2024	321.506	-1,24%	30,05	27,60	29,50	27,88
29/12/2023	462.320	-6,43%	30,05	27,51	30,05	28,23