PiedMont Lithium Limited (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	350.045	-0,15%	35,61	33,285	34,9399	34,48
05/10/2023	229.567	-3,17%	35,61	34,31	35,80	34,53
04/10/2023	191.940	-2,25%	36,50	34,87	36,50	35,66
03/10/2023	215.225	-3,39%	39,64	36,38	38,2499	36,48
02/10/2023	224.262	-4,89%	39,64	37,65	39,64	37,76
29/09/2023	195.699	0,81%	40,17	39,32	40,50	39,70
28/09/2023	254.429	6,95%	36,85	36,85	39,909	39,38
27/09/2023	184.792	-3,64%	38,12	36,705	38,60	36,82
26/09/2023	143.841	-1,62%	38,12	38,115	38,92	38,21
25/09/2023	271.001	-0,28%	38,58	38,00	39,1975	38,84
22/09/2023	127.866	-0,08%	39,65	38,615	40,43	38,95
21/09/2023	323.607	-5,39%	43,04	38,75	40,56	38,98
20/09/2023	137.910	-3,51%	43,04	41,15	43,21	41,20
19/09/2023	160.200	-3,85%	44,34	42,70	44,82	42,70
18/09/2023	328.611	-2,91%	45,52	44,28	46,105	44,41
15/09/2023	842.506	0,73%	45,52	45,3101	46,105	45,74
14/09/2023	226.656	2,07%	44,95	44,95	46,3292	45,41
13/09/2023	146.086	1,22%	43,66	44,15	45,17	44,49
12/09/2023	216.017	-0,33%	43,66	43,62	44,9468	43,955
11/09/2023	288.119	3,40%	43,66	43,66	45,13	44,05
08/09/2023	193.502	-2,29%	43,68	42,27	43,68	42,60
07/09/2023	190.887	-2,87%	44,27	43,43	44,27	43,60
06/09/2023	147.986	-2,60%	44,89	44,48	46,155	44,89
05/09/2023	179.194	2,11%	44,89	44,1105	46,3219	46,09
04/09/2023	141.966	-1,52%	45,28	44,66	46,155	44,08
01/09/2023	141.966	-1,52%	45,28	44,66	46,155	44,08
31/08/2023	147.422	0,07%	44,73	44,36	45,22	44,76
30/08/2023	162.004	0,87%	44,35	44,1824	45,40	44,73
29/08/2023	303.122	6,06%	42,00	41,93	44,67	44,345
28/08/2023	396.403	-3,73%	43,46	41,31	43,64	41,81
25/08/2023	162.542	-2,10%	44,37	42,7801	44,60	43,43
24/08/2023	156.690	-2,89%	45,74	44,157	45,80	44,36
23/08/2023	117.940	0,42%	46,45	44,565	45,90	45,68
22/08/2023	164.305	-1,32%	46,45	44,55	46,66	45,49
21/08/2023	176.231	1,79%	44,00	45,2797	46,43	46,10
18/08/2023	244.562	1,09%	44,00	44,04	45,48	45,29
17/08/2023	329.938	2,80%	44,00	43,52	45,7999	44,80
16/08/2023	186.129	-1,51%	44,00	43,34	44,79	43,58
15/08/2023	232.036	-2,73%	44,87	44,02	45,0287	44,25
14/08/2023	251.070	-0,39%	45,52	44,50	45,54	45,49
11/08/2023	224.518	0,48%	44,96	44,6312	45,88	45,67
10/08/2023	465.534	-4,11%	48,49	44,40	47,51	45,55
09/08/2023	243.974	1,54%	48,49	46,45	48,49	48,80
08/08/2023	233.660	-2,79%	51,95	47,27	48,47	48,01
07/08/2023	403.518	-4,47%	51,95	48,79	51,95	49,39
04/08/2023	163.247	0,37%	51,51	51,51	52,76	51,70
03/08/2023	217.038	-0,08%	52,01	50,611	52,435	51,51
02/08/2023	286.447	-2,53%	51,85	50,17	52,40	51,55
01/08/2023	295.970	-3,59%	54,00	51,7805	54,00	52,89
31/07/2023	304.894	1,46%	54,20	53,87	55,135	54,86
28/07/2023	149.672	1,07%	54,00	53,63	54,90	54,07
27/07/2023	216.666	-1,31%	55,57	53,38	55,74	53,50
26/07/2023	252.291	0,32%	54,03	53,44	54,42	54,21
25/07/2023	259.558	1,64%	54,00	53,6925	55,99	54,04
24/07/2023	419.305	-3,35%	54,55	52,65	54,74	53,17
21/07/2023	391.744	-4,56%	57,96	54,43	57,96	55,01
20/07/2023	223.764	-4,27%	62,09	56,51	62,14	57,64
19/07/2023	212.119	-2,68%	62,09	59,60	62,14	60,21
18/07/2023	226.439	1,16%	61,17	61,00	63,10	61,87
17/07/2023	462.281	4,60%	57,89	57,76	62,99	61,16
14/07/2023	142.176	-1,27%	59,28	57,86	59,6799	58,47
13/07/2023	157.356	-0,17%	59,82	59,125	60,85	59,22
12/07/2023	121.263	-0,17%	60,77	59,1909	60,85	59,32
11/07/2023	112.482	0,44%	57,10	57,66	59,7995	59,42
10/07/2023	110.606	2,12%	57,10	57,10	59,19	59,16
07/07/2023	104.367	0,91%	57,41	57,41	59,64	57,93
06/07/2023	145.543	-2,31%	57,77	56,03	57,785	57,41
05/07/2023	149.123	1,33%	58,20	57,52	59,59	58,77
04/07/2023	82.408	2,22%	58,77	57,865	59,94	58,99
03/07/2023	82.398	0,59%	58,77	57,865	59,94	58,05
30/06/2023	196.638	0,18%	56,65	56,46	58,30	55,98
29/06/2023	235.118	-2,65%	57,31	55,62	58,30	56,18
28/06/2023	120.553	-0,48%	57,59	57,02	58,31	57,71
27/06/2023	137.496	1,31%	57,47	57,00	58,2908	57,99
26/06/2023	126.705	0,02%	57,07	57,07	59,00	57,24
23/06/2023	219.974	-2,72%	57,53	56,67	57,83	57,23
22/06/2023	155.458	-2,16%	59,81	58,25	59,81	58,83
21/06/2023	126.280	-1,75%	60,51	60,06	61,31	60,13
20/06/2023	163.222	-1,83%	61,43	60,38	61,9639	61,20
19/06/2023	663.803	-0,88%	63,34	61,15	63,34	62,34
16/06/2023	663.803	-0,88%	63,34	61,15	63,34	62,34
15/06/2023	215.769	3,00%	60,52	60,30	63,44	62,89
14/06/2023	251.336	-2,77%	63,74	60,0576	64,165	61,06
13/06/2023	287.469	5,14%	60,79	60,75	63,27	62,80
12/06/2023	166.142	-2,26%	60,58	59,1701	61,10	59,73
09/06/2023	229.665	-1,93%	61,64	59,60	61,83	61,11
08/06/2023	167.685	-1,53%	63,40	61,36	63,80	62,31
07/06/2023	229.250	-0,58%	64,24	62,91	65,63	63,28
06/06/2023	286.316	3,61%	61,18	61,18	65,25	63,65
05/06/2023	281.363	-0,84%	62,40	60,66	63,11	61,43
02/06/2023	573.152	8,49%	59,61	59,50	63,77	61,95
01/06/2023	167.954	4,25%	54,66	54,66	58,10	57,10
31/05/2023	268.335	1,55%	55,51	55,0401	56,69	56,19
30/05/2023	268.335	1,55%	55,51	55,0401	56,69	56,19
29/05/2023	170.820	1,73%	54,73	54,04	55,82	55,33
26/05/2023	170.820	1,73%	54,73	54,04	55,82	55,33
25/05/2023	150.884	-2,04%	55,26	53,64	55,26	54,39
24/05/2023	239.138	-3,90%	56,85	52,785	56,85	55,52
23/05/2023	206.634	-1,37%	58,21	57,50	60,62	57,77
22/05/2023	191.231	0,17%	58,75	56,69	59,00	58,57