Sigma Lithium Corporation (SGML)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/03/2026 |
5.430.750 |
13,96%
|
12,96
|
11,52
|
14,77
|
11,92
|
| 27/03/2026 |
1.291.034 |
7,84%
|
10,23
|
10,23
|
11,10
|
10,46
|
| 26/03/2026 |
569.012 |
-7,44%
|
10,16
|
9,63
|
10,49
|
9,70
|
| 25/03/2026 |
827.706 |
-1,87%
|
11,05
|
10,375
|
11,20
|
10,48
|
| 24/03/2026 |
897.459 |
3,19%
|
10,17
|
10,15
|
10,89
|
10,68
|
| 23/03/2026 |
1.183.263 |
14,43%
|
9,46
|
9,46
|
10,49
|
10,35
|
| 20/03/2026 |
1.248.142 |
-8,54%
|
9,85
|
8,93
|
9,94
|
9,045
|
| 19/03/2026 |
971.101 |
-5,99%
|
9,86
|
9,235
|
9,99
|
9,89
|
| 18/03/2026 |
539.907 |
-9,39%
|
11,38
|
10,49
|
11,40
|
10,52
|
| 17/03/2026 |
444.402 |
2,38%
|
11,11
|
11,01
|
11,79
|
11,61
|
| 16/03/2026 |
632.053 |
2,44%
|
11,20
|
10,77
|
11,46
|
11,34
|
| 13/03/2026 |
817.368 |
-7,29%
|
11,85
|
10,79
|
12,13
|
11,07
|
| 12/03/2026 |
439.060 |
-7,87%
|
12,60
|
11,84
|
12,67
|
11,94
|
| 11/03/2026 |
413.704 |
0,08%
|
12,68
|
12,60
|
13,08
|
12,96
|
| 10/03/2026 |
751.701 |
5,20%
|
12,39
|
12,30
|
13,37
|
12,95
|
| 09/03/2026 |
544.281 |
-0,24%
|
11,95
|
11,55
|
12,37
|
12,31
|
| 06/03/2026 |
709.311 |
-0,08%
|
11,90
|
11,89
|
12,64
|
12,34
|
| 05/03/2026 |
712.178 |
-4,71%
|
12,52
|
11,81
|
12,62
|
12,35
|
| 04/03/2026 |
537.958 |
2,78%
|
12,95
|
12,32
|
13,15
|
12,96
|
| 03/03/2026 |
992.842 |
-10,06%
|
12,76
|
11,72
|
12,88
|
12,61
|
| 02/03/2026 |
760.055 |
-2,71%
|
13,60
|
13,55
|
14,39
|
14,02
|
| 27/02/2026 |
1.086.115 |
-11,16%
|
15,53
|
14,135
|
15,79
|
14,41
|
| 26/02/2026 |
2.138.098 |
-0,92%
|
15,00
|
13,93
|
16,27
|
16,22
|
| 25/02/2026 |
4.612.451 |
29,92%
|
14,95
|
14,40
|
16,88
|
16,37
|
| 24/02/2026 |
1.092.479 |
1,20%
|
12,60
|
12,27
|
12,93
|
12,60
|
| 23/02/2026 |
1.068.400 |
-0,16%
|
12,55
|
12,12
|
13,00
|
12,45
|
| 20/02/2026 |
608.322 |
-8,38%
|
13,26
|
12,43
|
13,26
|
12,47
|
| 19/02/2026 |
628.209 |
1,19%
|
13,12
|
12,98
|
13,97
|
13,61
|
| 18/02/2026 |
513.453 |
4,83%
|
13,16
|
12,42
|
13,51
|
13,45
|
| 17/02/2026 |
519.619 |
-3,90%
|
13,06
|
12,27
|
13,075
|
12,83
|
| 13/02/2026 |
762.296 |
1,21%
|
13,38
|
12,69
|
13,60
|
13,35
|
| 12/02/2026 |
657.299 |
-3,19%
|
13,23
|
12,74
|
13,72
|
13,19
|
| 11/02/2026 |
1.074.475 |
17,56%
|
12,60
|
12,46
|
13,73
|
13,625
|
| 10/02/2026 |
486.980 |
-3,66%
|
11,95
|
11,55
|
11,95
|
11,59
|
| 09/02/2026 |
559.299 |
-1,55%
|
12,14
|
11,76
|
12,47
|
12,03
|
| 06/02/2026 |
595.961 |
6,63%
|
12,00
|
11,86
|
12,43
|
12,22
|
| 05/02/2026 |
1.115.455 |
-6,83%
|
11,15
|
10,92
|
11,89
|
11,46
|
| 04/02/2026 |
1.382.860 |
2,33%
|
11,92
|
11,92
|
13,13
|
12,30
|
| 03/02/2026 |
1.702.266 |
11,35%
|
11,45
|
11,30
|
12,52
|
12,02
|
| 02/02/2026 |
865.508 |
0,14%
|
11,38
|
10,73
|
11,62
|
10,795
|
| 30/01/2026 |
1.261.751 |
-15,18%
|
11,83
|
10,66
|
12,54
|
10,78
|
| 29/01/2026 |
918.917 |
-2,68%
|
13,03
|
11,655
|
13,03
|
12,71
|
| 28/01/2026 |
1.031.937 |
-3,76%
|
13,62
|
12,32
|
13,76
|
13,06
|
| 27/01/2026 |
649.219 |
1,95%
|
13,41
|
12,83
|
13,75
|
13,57
|
| 26/01/2026 |
1.007.118 |
-9,70%
|
14,73
|
13,20
|
14,78
|
13,31
|
| 23/01/2026 |
1.953.334 |
17,54%
|
14,50
|
14,19
|
15,065
|
14,74
|
| 22/01/2026 |
1.161.056 |
-0,08%
|
12,48
|
11,90
|
13,02
|
12,54
|
| 21/01/2026 |
1.301.492 |
-6,83%
|
13,71
|
12,27
|
13,80
|
12,55
|
| 20/01/2026 |
1.983.005 |
9,78%
|
12,19
|
12,01
|
13,80
|
13,47
|
| 16/01/2026 |
2.890.901 |
-13,89%
|
12,89
|
11,31
|
13,25
|
12,27
|
| 15/01/2026 |
1.786.627 |
-14,10%
|
16,15
|
13,88
|
16,46
|
14,25
|
| 14/01/2026 |
1.176.919 |
6,69%
|
14,97
|
14,58
|
16,855
|
16,59
|
| 13/01/2026 |
1.539.288 |
-0,70%
|
16,20
|
15,08
|
16,20
|
15,55
|
| 12/01/2026 |
1.488.642 |
15,91%
|
14,41
|
14,06
|
15,925
|
15,66
|
| 09/01/2026 |
1.629.745 |
1,58%
|
13,75
|
12,83
|
14,33
|
13,51
|
| 08/01/2026 |
1.783.075 |
-15,07%
|
14,72
|
13,09
|
14,97
|
13,30
|
| 07/01/2026 |
1.704.141 |
-3,51%
|
15,83
|
15,315
|
16,50
|
15,66
|
| 06/01/2026 |
1.286.775 |
6,78%
|
15,68
|
15,68
|
16,56
|
16,23
|
| 20/11/2025 |
3.957.764 |
-9,31%
|
10,84
|
9,325
|
11,715
|
9,395
|
| 19/11/2025 |
7.297.555 |
33,33%
|
8,90
|
8,90
|
10,91
|
10,36
|
| 18/11/2025 |
2.370.317 |
-3,12%
|
7,55
|
7,50
|
8,49
|
7,77
|
| 17/11/2025 |
9.353.242 |
32,34%
|
8,21
|
6,86
|
8,50
|
8,02
|
| 14/11/2025 |
2.242.775 |
2,71%
|
5,65
|
5,29
|
6,54
|
6,06
|
| 13/11/2025 |
1.065.945 |
1,03%
|
6,05
|
5,685
|
6,41
|
5,90
|
| 12/11/2025 |
1.040.588 |
-0,34%
|
5,90
|
5,715
|
6,01
|
5,84
|
| 11/11/2025 |
866.198 |
-2,66%
|
5,91
|
5,775
|
6,05
|
5,86
|
| 10/11/2025 |
1.395.311 |
13,16%
|
5,58
|
5,41
|
6,09
|
6,02
|
| 07/11/2025 |
1.394.548 |
4,93%
|
4,85
|
4,82
|
5,555
|
5,32
|
| 06/11/2025 |
848.759 |
-1,74%
|
5,16
|
4,83
|
5,16
|
5,07
|
| 05/11/2025 |
907.762 |
10,26%
|
4,75
|
4,745
|
5,23
|
5,16
|
| 04/11/2025 |
1.444.786 |
-12,61%
|
4,96
|
4,67
|
5,19
|
4,68
|
| 03/11/2025 |
3.816.916 |
-17,49%
|
6,59
|
4,62
|
6,95
|
5,355
|
| 31/10/2025 |
1.339.275 |
2,69%
|
6,34
|
6,06
|
6,545
|
6,49
|
| 30/10/2025 |
1.286.182 |
10,10%
|
5,68
|
5,56
|
6,395
|
6,32
|
| 29/10/2025 |
927.557 |
3,05%
|
5,57
|
5,55
|
5,78
|
5,74
|
| 28/10/2025 |
915.560 |
-0,89%
|
5,60
|
5,42
|
5,75
|
5,57
|
| 27/10/2025 |
1.349.571 |
-6,64%
|
6,05
|
5,575
|
6,175
|
5,62
|
| 24/10/2025 |
1.474.549 |
-1,47%
|
5,97
|
5,97
|
6,455
|
6,02
|
| 23/10/2025 |
1.028.698 |
4,09%
|
6,01
|
6,01
|
6,36
|
6,11
|
| 22/10/2025 |
1.070.492 |
-7,12%
|
6,12
|
5,755
|
6,22
|
5,87
|
| 21/10/2025 |
786.175 |
-7,60%
|
6,70
|
6,27
|
6,70
|
6,32
|
| 20/10/2025 |
1.593.304 |
10,14%
|
6,41
|
6,40
|
7,24
|
6,84
|
| 17/10/2025 |
1.440.823 |
-8,41%
|
6,44
|
6,175
|
6,695
|
6,21
|
| 16/10/2025 |
1.173.309 |
2,11%
|
6,64
|
6,47
|
6,98
|
6,78
|
| 15/10/2025 |
1.679.120 |
4,73%
|
6,56
|
6,315
|
7,12
|
6,64
|
| 14/10/2025 |
1.844.642 |
-8,51%
|
6,67
|
6,05
|
6,74
|
6,34
|
| 13/10/2025 |
2.808.665 |
11,06%
|
6,63
|
6,24
|
7,075
|
6,93
|
| 10/10/2025 |
2.463.350 |
-16,02%
|
7,45
|
6,175
|
7,45
|
6,24
|
| 09/10/2025 |
1.536.890 |
5,69%
|
7,31
|
7,20
|
7,99
|
7,43
|
| 08/10/2025 |
966.910 |
-7,01%
|
7,52
|
6,905
|
7,52
|
7,03
|
| 07/10/2025 |
1.022.563 |
-0,13%
|
7,95
|
7,21
|
7,98
|
7,56
|
| 06/10/2025 |
807.712 |
1,07%
|
7,81
|
7,52
|
7,88
|
7,57
|
| 03/10/2025 |
1.273.273 |
10,31%
|
6,82
|
6,72
|
7,67
|
7,49
|
| 02/10/2025 |
371.384 |
-0,59%
|
6,90
|
6,715
|
7,07
|
6,79
|
| 01/10/2025 |
862.536 |
6,55%
|
6,53
|
6,53
|
7,01
|
6,83
|
| 30/09/2025 |
607.570 |
-5,74%
|
6,70
|
6,34
|
6,765
|
6,41
|
| 29/09/2025 |
963.247 |
-3,27%
|
7,21
|
6,78
|
7,35
|
6,80
|
| 26/09/2025 |
769.193 |
-2,36%
|
7,11
|
6,79
|
7,25
|
7,03
|
| 25/09/2025 |
1.221.627 |
9,92%
|
6,54
|
6,415
|
7,35
|
7,20
|
| 24/09/2025 |
1.018.843 |
7,38%
|
6,40
|
6,38
|
6,80
|
6,55
|
