PiedMont Lithium Limited (PPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	187.779	4,73%	42,48	42,065	43,92	43,61
28/12/2022	264.524	-1,77%	42,54	41,02	43,25	41,64
27/12/2022	217.496	-5,51%	44,94	42,18	44,94	42,39
23/12/2022	58.573	-0,52%	44,44	43,46	44,79	43,92
22/12/2022	272.334	-4,50%	45,91	43,50	46,43	44,15
21/12/2022	383.744	0,47%	47,39	44,41	47,39	47,00
20/12/2022	224.619	-2,58%	48,02	46,71	49,29	46,78
19/12/2022	269.589	-6,70%	51,61	47,63	51,75	48,02
16/12/2022	387.740	-2,17%	51,75	50,29	54,29	51,47
15/12/2022	288.481	-4,45%	53,75	51,79	53,83	52,61
14/12/2022	191.448	-2,03%	55,91	54,0212	56,48	55,06
13/12/2022	227.119	-0,53%	59,50	55,54	59,75	56,20
12/12/2022	210.988	0,88%	55,97	55,21	57,725	56,50
09/12/2022	306.665	-4,19%	57,52	55,89	59,0796	56,01
08/12/2022	378.501	2,01%	58,59	57,32	60,00	58,46
07/12/2022	311.072	4,87%	54,94	54,665	58,70	57,31
06/12/2022	1.040.925	-3,41%	56,67	52,69	57,179	54,65
05/12/2022	959.214	-6,51%	56,43	56,50	61,40	56,58
02/12/2022	1.616.037	9,42%	56,43	55,10	61,2585	60,52
01/12/2022	688.611	-4,67%	55,00	54,07	58,635	54,97
30/11/2022	821.864	6,94%	55,00	54,27	57,74	57,66
29/11/2022	895.907	2,24%	54,27	53,43	55,2322	53,92
28/11/2022	821.084	-4,33%	54,27	52,565	54,76	52,76
25/11/2022	1.427.239	-4,55%	56,79	52,37	57,05	55,65
24/11/2022	483.007	1,46%	58,33	57,03	58,90	58,30
23/11/2022	483.007	1,46%	58,33	57,03	58,90	58,30
22/11/2022	741.070	0,02%	58,33	56,23	58,84	57,46
21/11/2022	708.893	4,11%	56,00	54,87	57,5803	58,00
18/11/2022	594.312	1,16%	56,00	54,93	57,15	55,71
17/11/2022	821.323	-3,44%	55,91	54,26	57,06	55,07
16/11/2022	907.237	-4,84%	59,06	56,73	59,76	57,03
15/11/2022	1.972.608	-7,46%	64,15	56,8516	64,28	59,92
14/11/2022	302.436	-0,73%	64,19	63,61	68,50	64,03
11/11/2022	448.807	3,80%	61,22	63,51	70,425	64,28
10/11/2022	374.662	3,93%	61,22	59,11	62,60	61,93
09/11/2022	192.851	-4,46%	61,22	59,13	61,60	59,58
08/11/2022	283.425	6,31%	59,91	58,50	64,58	62,82
07/11/2022	279.211	-3,99%	62,42	58,88	62,63	59,105
04/11/2022	156.804	-0,61%	57,16	60,08	64,9617	61,62
03/11/2022	274.541	0,95%	57,16	57,18	62,00	58,74
02/11/2022	186.866	-3,34%	63,84	58,10	62,94	58,19
01/11/2022	311.125	-1,00%	63,84	61,84	64,01	61,60
31/10/2022	194.624	1,25%	61,73	60,50	63,35	62,22
28/10/2022	145.472	-1,19%	61,73	58,45	62,0799	61,48
27/10/2022	161.058	-2,78%	60,02	60,76	63,72	62,22
26/10/2022	256.599	-2,18%	60,02	61,23	64,42	62,26
25/10/2022	319.777	5,12%	60,02	58,50	63,71	63,65
24/10/2022	202.924	0,63%	60,02	57,57	60,90	60,56
21/10/2022	303.434	10,34%	53,85	54,035	60,78	60,08
20/10/2022	364.590	-8,17%	57,83	51,85	58,30	53,60
19/10/2022	737.223	15,38%	51,36	50,6429	58,45	58,38
18/10/2022	111.191	-1,48%	50,92	51,19	54,36	52,07
17/10/2022	109.631	6,72%	50,92	50,55	52,755	52,28
14/10/2022	175.289	-5,85%	53,10	48,85	53,195	49,90
13/10/2022	206.270	4,31%	49,16	47,66	53,22	53,00
12/10/2022	212.900	-2,28%	52,47	50,40	52,7699	51,35
11/10/2022	232.334	0,29%	54,61	50,8356	55,335	52,55
10/10/2022	178.419	3,69%	54,00	52,195	55,71	55,10
07/10/2022	177.077	-3,93%	53,29	52,50	55,16	53,00
06/10/2022	179.397	-0,04%	55,99	54,69	58,25	55,27
05/10/2022	288.803	-3,93%	56,58	52,2057	57,75	55,29
04/10/2022	413.819	2,30%	57,30	55,6193	59,4294	57,77
03/10/2022	195.796	5,57%	54,15	53,15	57,24	56,47
30/09/2022	180.001	-2,76%	58,19	53,305	57,13	53,49
29/09/2022	271.687	-7,18%	58,19	53,05	58,2117	55,05
28/09/2022	178.485	5,44%	56,15	54,9001	59,88	59,31
27/09/2022	205.184	5,08%	56,15	54,61	57,38	56,25
26/09/2022	183.467	0,30%	52,01	52,14	56,2032	53,71
23/09/2022	377.992	-8,57%	56,45	52,3463	56,57	53,55
22/09/2022	279.132	-5,53%	63,01	58,25	63,65	58,57
21/09/2022	341.481	-1,45%	63,43	61,795	65,6633	62,00
20/09/2022	196.536	-2,12%	58,00	62,02	64,27	62,91
19/09/2022	458.714	7,93%	58,00	57,63	64,6568	64,27
16/09/2022	230.152	-0,87%	62,52	58,03	60,6073	59,55
15/09/2022	285.439	-5,86%	62,52	59,54	63,70	60,07
14/09/2022	190.311	1,84%	62,55	60,68	64,17	63,81
13/09/2022	325.240	0,93%	59,05	58,1941	64,16	62,66
12/09/2022	405.576	-0,88%	63,26	58,55	64,04	62,08
09/09/2022	484.019	0,72%	61,23	60,73	67,39	62,65
08/09/2022	270.869	-0,34%	61,23	60,13	63,97	61,00
07/09/2022	257.453	4,15%	58,90	57,68	61,49	61,25
06/09/2022	273.005	0,60%	58,16	56,9712	60,1699	58,81
05/09/2022	156.959	0,60%	58,16	56,55	59,00	57,11
02/09/2022	156.959	0,60%	58,16	56,55	59,00	57,11
01/09/2022	284.260	-7,16%	59,44	55,41	60,06	56,77
31/08/2022	201.698	4,21%	58,68	58,06	61,53	61,15
30/08/2022	227.074	-1,14%	61,18	57,80	61,18	60,00
29/08/2022	329.754	-0,87%	59,38	59,00	63,25	60,69
26/08/2022	200.093	-3,83%	63,57	59,71	64,0611	61,22
25/08/2022	248.822	0,27%	64,25	61,47	65,47	63,66
24/08/2022	320.577	4,79%	60,60	60,60	65,23	63,50
23/08/2022	337.359	8,16%	57,18	57,02	60,929	60,60
22/08/2022	572.515	1,65%	53,73	53,1546	57,225	56,03
19/08/2022	475.591	-12,76%	64,49	53,53	61,43	55,12
18/08/2022	185.143	-0,83%	64,49	62,91	65,64	63,18
17/08/2022	273.969	-2,55%	65,15	62,6851	65,6296	65,00
16/08/2022	296.675	-0,71%	67,66	65,60	69,46	66,82
15/08/2022	382.800	0,90%	66,11	64,16	68,17	67,30
12/08/2022	1.131.807	16,39%	57,96	57,655	68,80	65,25
11/08/2022	329.765	4,34%	55,15	54,5558	58,28	56,06