PiedMont Lithium Limited (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	234.624	-1,73%	60,22	58,14	60,25	58,47
18-05-2023	226.421	2,53%	58,35	57,45	59,54	59,58
17-05-2023	135.687	2,67%	57,39	56,63	58,8114	58,11
16-05-2023	156.277	-1,36%	56,87	56,00	57,5601	56,60
15-05-2023	183.636	-1,85%	58,85	56,72	60,10	57,38
12-05-2023	207.799	1,70%	57,56	56,90	58,51	58,46
11-05-2023	166.681	-2,63%	59,26	56,99	59,90	57,485
10-05-2023	248.129	3,85%	58,00	56,61	59,20	59,04
09-05-2023	169.261	0,57%	55,76	55,75	57,56	56,85
08-05-2023	168.916	1,69%	56,73	55,82	57,41	56,53
05-05-2023	202.534	7,28%	52,96	52,96	55,925	55,59
04-05-2023	165.560	-2,70%	53,43	51,55	54,12	51,82
03-05-2023	197.370	0,97%	53,36	52,86	54,75	53,26
02-05-2023	207.580	-2,30%	53,63	52,301	54,42	52,75
01-05-2023	283.213	-5,08%	57,57	52,885	57,63	54,58
28-04-2023	213.007	1,97%	56,40	55,56	58,13	57,50
27-04-2023	175.748	1,86%	55,85	55,20	56,92	56,39
26-04-2023	175.418	0,53%	55,82	54,175	56,39	55,36
25-04-2023	186.698	-4,69%	56,62	54,7201	56,62	55,07
24-04-2023	320.937	6,63%	54,50	54,50	58,15	57,78
21-04-2023	565.185	2,36%	52,90	52,32	55,77	54,19
20-04-2023	312.623	-8,01%	56,50	52,22	57,47	52,94
19-04-2023	196.784	-0,76%	56,62	55,8318	57,755	57,55
18-04-2023	225.977	-1,23%	59,65	57,46	59,65	57,99
17-04-2023	205.164	4,51%	57,36	56,73	58,78	58,71
14-04-2023	284.688	3,93%	54,52	54,43	57,45	56,175
13-04-2023	182.578	4,10%	53,01	52,6945	54,92	54,05
12-04-2023	180.880	-2,22%	53,98	51,92	54,20	51,92
11-04-2023	162.931	2,16%	52,47	52,46	53,67	53,10
10-04-2023	214.504	1,29%	50,80	50,45	52,01	52,00
06-04-2023	271.111	-1,31%	51,92	50,765	52,09	51,34
05-04-2023	273.840	-5,26%	54,10	51,09	54,30	51,68
04-04-2023	225.321	-4,93%	57,66	54,215	57,66	54,55
03-04-2023	200.614	-4,45%	60,63	56,78	60,81	57,38
31-03-2023	191.860	1,52%	59,72	59,00	60,88	60,05
30-03-2023	316.920	3,23%	58,48	57,0011	59,78	59,15
29-03-2023	230.729	3,39%	56,29	54,1976	57,88	57,30
28-03-2023	358.518	8,72%	54,09	53,78	56,14	56,50
27-03-2023	179.095	1,11%	51,58	50,27	52,80	51,97
24-03-2023	216.875	0,18%	50,42	49,30	51,66	51,40
23-03-2023	252.229	-0,25%	51,95	50,3925	53,51	51,31
22-03-2023	202.532	-2,05%	54,62	51,30	54,7152	53,40
21-03-2023	324.767	5,50%	52,63	52,4247	55,83	54,52
20-03-2023	194.982	-3,15%	53,69	51,52	53,69	51,68
17-03-2023	373.935	-2,25%	54,53	52,63	54,76	53,36
16-03-2023	237.314	2,73%	52,87	52,1101	55,51	54,59
15-03-2023	355.691	-6,84%	54,99	52,28	55,3031	53,14
14-03-2023	223.874	1,67%	57,68	55,97	58,89	57,14
13-03-2023	404.142	-1,23%	54,02	53,0115	57,84	54,50
10-03-2023	662.365	-4,78%	56,53	52,7101	56,53	54,00
09-03-2023	454.454	-5,93%	59,53	56,42	59,92	56,00
08-03-2023	1.221.954	4,18%	55,00	53,39	60,69	59,53
07-03-2023	582.312	-7,12%	61,05	56,51	61,795	57,14
06-03-2023	342.811	-6,29%	65,01	61,12	65,01	61,52
03-03-2023	397.256	4,94%	62,85	60,42	65,90	65,65
02-03-2023	418.374	-5,14%	65,00	61,87	65,00	62,56
01-03-2023	292.542	1,62%	65,80	64,27	66,24	65,95
28-02-2023	194.874	1,45%	65,34	64,50	66,03	64,90
27-02-2023	227.328	3,76%	61,94	60,70	64,95	63,97
24-02-2023	277.856	-4,43%	62,80	60,59	63,22	61,65
23-02-2023	187.454	2,15%	63,56	62,505	64,769	64,51
22-02-2023	268.939	-0,71%	62,97	61,7743	64,15	63,15
21-02-2023	464.873	-1,37%	65,00	61,50	65,65	63,60
20-02-2023	813.467	-12,22%	72,23	62,15	72,23	64,48
17-02-2023	813.467	-12,22%	72,23	62,15	72,23	64,48
16-02-2023	438.886	1,31%	72,60	71,8996	76,7785	73,46
15-02-2023	279.276	3,82%	69,23	68,3703	72,5979	72,51
14-02-2023	386.763	5,17%	66,00	65,34	69,915	69,84
13-02-2023	167.814	1,01%	65,45	64,51	66,905	66,11
10-02-2023	208.165	-3,67%	67,35	64,00	67,35	65,45
09-02-2023	191.978	0,94%	68,69	67,25	69,86	67,94
08-02-2023	322.643	-1,38%	68,93	67,29	69,90	67,92
07-02-2023	269.209	0,64%	68,63	66,60	69,30	68,87
06-02-2023	264.729	-0,06%	68,47	66,43	70,20	68,43
03-02-2023	185.269	-2,30%	68,16	67,79	70,3906	68,06
02-02-2023	288.350	3,03%	68,49	66,7846	70,3927	69,66
01-02-2023	248.617	-1,50%	68,44	65,1501	68,5476	67,61
31-01-2023	592.092	4,83%	65,11	63,60	69,795	68,64
30-01-2023	288.854	-2,04%	66,80	65,03	67,50	65,48
27-01-2023	314.515	-1,53%	67,27	65,485	68,23	66,84
26-01-2023	356.177	-1,71%	70,00	67,2701	71,40	67,88
25-01-2023	392.406	5,32%	64,40	63,6299	69,50	69,06
24-01-2023	322.889	0,15%	64,33	63,82	67,21	65,57
23-01-2023	304.812	4,65%	63,10	62,975	65,58	65,47
20-01-2023	300.738	6,14%	59,47	58,74	63,18	62,56
19-01-2023	182.772	1,50%	56,75	56,50	59,47	58,94
18-01-2023	218.126	-2,91%	61,30	57,97	63,27	58,07
17-01-2023	189.425	-1,43%	60,41	55,20	60,75	59,81
16-01-2023	387.517	-2,71%	59,49	56,09	61,265	59,50
13-01-2023	387.517	-2,71%	59,49	56,09	61,265	59,50
12-01-2023	337.292	5,72%	58,85	57,11	61,359	61,16
11-01-2023	374.619	7,38%	54,62	54,62	58,875	58,18
10-01-2023	251.867	3,12%	51,90	51,31	54,32	54,18
09-01-2023	263.045	1,30%	52,71	51,36	53,8915	52,35
06-01-2023	273.880	7,29%	49,64	48,00	51,96	51,96
05-01-2023	260.229	-1,39%	49,21	47,90	50,00	48,43
04-01-2023	467.072	14,69%	44,63	44,06	49,3668	49,11
03-01-2023	583.429	-2,73%	46,35	41,59	46,65	42,82
02-01-2023	149.673	0,02%	43,10	42,63	44,8187	43,62
30-12-2022	149.673	0,02%	43,10	42,63	44,8187	43,62