PiedMont Lithium Limited (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	406.609	2,37%	29,75	29,26	31,82	30,26
27/12/2023	166.031	-0,54%	29,75	29,11	29,845	29,56
26/12/2023	216.444	1,96%	29,35	29,26	29,9954	29,72
22/12/2023	216.712	-1,96%	29,41	28,64	30,0505	29,05
21/12/2023	241.025	3,45%	29,77	29,02	30,44	30,00
20/12/2023	304.187	-5,68%	30,46	28,99	31,29	28,90
19/12/2023	236.946	3,97%	30,24	30,215	31,22	30,64
18/12/2023	249.736	-1,14%	30,00	29,46	31,24	29,47
15/12/2023	442.744	0,52%	27,69	29,60	31,66	29,81
14/12/2023	536.152	12,21%	27,69	27,40	29,89	29,51
13/12/2023	322.074	10,74%	23,98	23,87	26,4307	26,30
12/12/2023	236.052	-5,11%	24,75	23,735	24,75	23,75
11/12/2023	370.029	-5,65%	24,08	24,23	25,53	25,03
08/12/2023	299.056	6,85%	24,08	25,19	26,96	26,53
07/12/2023	257.347	4,55%	24,08	23,75	24,84	24,83
06/12/2023	270.667	0,72%	24,74	23,73	25,01	23,75
05/12/2023	350.117	-6,47%	24,74	23,15	24,74	23,58
04/12/2023	325.115	-7,25%	26,61	24,82	27,02	25,21
01/12/2023	291.238	4,90%	25,88	25,88	27,3799	27,18
30/11/2023	202.614	-0,92%	27,30	25,51	26,382	25,91
29/11/2023	204.395	-1,84%	27,30	26,08	27,63	26,15
28/11/2023	140.658	0,95%	26,40	25,51	26,96	26,64
27/11/2023	201.864	-5,85%	28,38	26,20	28,66	26,39
24/11/2023	94.096	-0,66%	28,38	27,95	28,66	28,57
23/11/2023	178.548	1,00%	28,14	27,735	28,9899	28,42
22/11/2023	177.848	2,20%	28,14	27,735	28,9899	28,76
21/11/2023	138.237	-4,03%	29,20	27,78	29,40	28,14
20/11/2023	310.802	3,13%	28,77	28,50	30,235	29,32
17/11/2023	260.144	3,76%	28,03	27,18	28,61	28,43
16/11/2023	246.640	-8,70%	29,30	27,31	29,72	27,40
15/11/2023	285.901	3,66%	29,28	28,935	31,34	30,01
14/11/2023	348.500	12,65%	27,13	27,13	29,70	28,95
13/11/2023	283.890	0,25%	25,16	24,27	26,00	25,70
10/11/2023	283.677	-4,97%	26,97	25,5439	28,62	25,60
09/11/2023	166.149	-4,84%	27,65	26,85	28,62	26,94
08/11/2023	190.346	2,02%	27,65	27,3959	28,502	28,31
07/11/2023	341.055	-1,53%	29,50	27,24	28,395	27,75
06/11/2023	176.018	-3,99%	29,50	28,08	29,8434	28,18
03/11/2023	248.393	5,15%	27,79	28,74	29,79	29,38
02/11/2023	335.903	4,17%	27,79	27,44	28,668	27,99
01/11/2023	230.556	-2,18%	27,22	25,81	27,22	26,87
31/10/2023	529.853	0,04%	28,86	27,01	27,97	27,47
30/10/2023	245.265	-2,83%	28,86	27,3701	29,69	27,46
27/10/2023	112.445	1,55%	28,18	28,18	29,005	28,4129
26/10/2023	401.957	-3,55%	28,55	27,86	29,385	27,98
25/10/2023	363.981	-3,02%	30,45	28,86	30,63	29,50
24/10/2023	201.481	2,60%	30,24	30,24	31,03	30,42
23/10/2023	223.008	-2,88%	30,11	29,16	30,17	29,65
20/10/2023	302.745	-3,93%	31,40	29,87	31,40	30,53
19/10/2023	234.100	-4,59%	33,00	31,3818	33,1222	31,78
18/10/2023	189.209	-6,93%	35,65	33,05	35,65	33,31
17/10/2023	195.210	4,37%	33,05	33,93	36,19	35,79
16/10/2023	195.123	4,13%	33,05	33,04	34,63	34,29
13/10/2023	233.130	-4,98%	34,49	32,55	34,75	32,99
12/10/2023	170.808	-2,96%	36,13	34,18	36,42	34,72
11/10/2023	162.753	-0,22%	34,14	35,38	36,78	35,69
10/10/2023	195.454	4,96%	34,14	34,09	36,10	35,77
09/10/2023	185.791	-1,16%	35,61	32,51	34,35	34,08