PiedMont Lithium Limited (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	115.482	-1,44%	12,59	12,53	12,9199	12,5664
16/07/2024	539.208	8,74%	11,71	11,45	12,82	12,69
15/07/2024	294.348	1,39%	11,11	10,94	11,69	11,67
12/07/2024	170.541	2,68%	11,43	11,34	11,6699	11,51
11/07/2024	298.736	5,36%	11,03	10,64	11,48	11,21
10/07/2024	149.071	2,41%	10,30	10,31	10,69	10,64
09/07/2024	336.542	3,37%	10,30	10,09	10,70	10,74
08/07/2024	260.031	0,87%	10,30	10,0428	10,50	10,39
05/07/2024	169.966	-0,48%	10,35	9,9624	10,355	10,30
04/07/2024	291.679	8,47%	9,70	9,55	10,42	10,3591
03/07/2024	288.257	7,33%	9,70	9,60	10,42	10,2501
02/07/2024	452.605	-2,75%	10,01	9,25	10,48	9,55
01/07/2024	262.677	1,50%	9,94	9,752	10,2053	10,13
28/06/2024	298.696	-0,80%	10,15	9,7608	10,24	9,97
27/06/2024	280.205	1,51%	9,76	9,65	10,06	10,06
26/06/2024	546.325	6,79%	9,54	9,515	10,23	9,91
25/06/2024	468.038	-1,90%	9,38	8,9404	9,39	9,28
24/06/2024	590.603	-7,44%	10,20	9,37	10,29	9,46
21/06/2024	644.374	-0,78%	10,20	9,91	10,26	10,22
20/06/2024	305.275	1,58%	10,09	10,00	10,38	10,30
19/06/2024	530.664	-4,87%	11,13	10,07	10,54	10,15
18/06/2024	460.434	-4,83%	11,13	10,07	10,54	10,155
17/06/2024	455.187	-5,71%	11,13	10,66	11,29	10,65
14/06/2024	258.715	-2,83%	11,51	11,16	11,84	11,32
13/06/2024	235.264	-1,94%	12,42	11,535	12,50	11,65
12/06/2024	295.443	0,17%	12,42	11,83	12,84	11,88
11/06/2024	266.796	-2,79%	11,90	11,54	11,955	11,86
10/06/2024	224.046	0,74%	12,07	11,84	12,37	12,20
07/06/2024	346.533	-3,58%	12,36	11,90	12,37	12,11
06/06/2024	133.408	-0,71%	12,34	12,34	12,6599	12,56
05/06/2024	186.943	2,68%	12,34	12,16	12,70	12,65
04/06/2024	236.876	-3,37%	12,52	12,13	12,59	12,32
03/06/2024	222.471	-2,37%	13,41	12,66	13,69	12,75
31/05/2024	626.250	-4,18%	13,42	12,91	13,81	13,06
30/05/2024	182.451	0,44%	13,42	13,42	13,865	13,63
29/05/2024	327.655	-1,45%	14,90	13,11	13,76	13,57
28/05/2024	238.692	-5,03%	14,90	13,76	14,82	13,77
27/05/2024	0	-1,63%	14,90	14,33	14,96	14,50
24/05/2024	242.315	-1,63%	14,90	14,33	14,96	14,50
23/05/2024	200.783	-5,15%	15,36	14,54	15,57	14,74
22/05/2024	297.860	-3,42%	15,36	14,92	15,66	15,54
21/05/2024	194.537	-0,19%	16,00	15,80	16,4099	16,09
20/05/2024	263.551	-0,68%	16,00	15,6757	16,2375	16,12
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