BiG | O banco que entende os seus valores.

Sigma Lithium Corporation (SGML)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
09/12/2024	185.077	3,97%	12,00	12,00	12,90	12,31
06/12/2024	196.874	-2,07%	12,26	11,78	12,34	11,84
05/12/2024	275.458	-4,50%	12,69	11,935	12,80	12,09
04/12/2024	232.459	-3,87%	13,12	12,51	13,22	12,66
03/12/2024	151.841	-2,08%	13,43	13,09	13,43	13,17
02/12/2024	212.732	-2,25%	13,65	13,18	13,82	13,45
29/11/2024	155.267	-0,94%	13,88	13,64	14,00	13,76
27/11/2024	108.939	1,39%	13,71	13,71	14,00	13,89
26/11/2024	108.877	-3,86%	14,15	13,675	14,22	13,70
25/11/2024	1.005.606	2,15%	13,98	13,65	14,42	14,25
22/11/2024	150.878	-4,78%	14,63	13,65	14,67	13,95
21/11/2024	170.293	1,31%	14,08	13,89	14,70	14,65
20/11/2024	149.968	4,18%	14,01	13,67	14,54	14,46
19/11/2024	159.146	2,74%	13,89	13,30	14,21	13,88
18/11/2024	173.749	4,40%	12,68	12,68	13,54	13,51
15/11/2024	598.145	-1,60%	12,90	11,40	13,01	12,94
14/11/2024	215.532	-8,93%	14,37	13,02	14,77	13,15
13/11/2024	242.317	6,25%	13,81	13,81	14,74	14,44
12/11/2024	165.649	-0,44%	13,52	13,22	13,90	13,59
11/11/2024	205.769	7,65%	12,58	12,58	13,655	13,65
08/11/2024	100.821	-2,31%	12,66	12,41	12,80	12,68
07/11/2024	97.996	-1,89%	13,16	12,96	13,60	12,98
06/11/2024	204.039	-0,75%	13,10	12,26	13,49	13,23
05/11/2024	176.480	-3,55%	13,93	13,30	13,93	13,33
04/11/2024	137.642	0,36%	13,69	13,60	14,23	13,82
01/11/2024	109.671	1,40%	13,79	13,50	14,34	13,77
31/10/2024	364.789	-4,03%	14,07	13,465	14,33	13,58
30/10/2024	179.809	-3,08%	14,82	14,045	14,82	14,15
29/10/2024	171.847	-1,75%	14,95	14,525	15,55	14,60
28/10/2024	148.647	4,72%	14,24	14,24	15,20	14,86
25/10/2024	133.946	-2,87%	14,61	14,18	14,98	14,19
24/10/2024	141.025	2,81%	14,51	13,95	14,78	14,61
23/10/2024	188.073	-2,60%	14,56	13,99	14,75	14,21
22/10/2024	256.475	8,80%	13,40	13,37	14,66	14,59
21/10/2024	209.503	-4,42%	14,10	13,20	14,13	13,41
18/10/2024	225.176	3,39%	13,73	13,73	14,24	14,03
17/10/2024	214.794	-1,45%	13,85	13,38	13,85	13,57
16/10/2024	241.746	5,68%	13,25	13,25	14,13	13,77
15/10/2024	196.790	-2,40%	13,12	12,885	13,32	13,03
14/10/2024	194.681	-1,26%	13,40	13,00	13,46	13,35
11/10/2024	174.220	-0,44%	13,55	13,42	13,80	13,52
10/10/2024	116.999	-2,09%	13,82	13,45	13,91	13,58
09/10/2024	383.494	5,08%	13,69	13,67	15,06	13,87
08/10/2024	152.253	-3,08%	13,24	12,94	13,31	13,20
07/10/2024	345.824	4,21%	13,51	13,38	14,19	13,62
04/10/2024	164.939	0,93%	12,97	12,90	13,35	13,07
03/10/2024	140.255	-1,37%	13,00	12,39	13,00	12,95
02/10/2024	182.511	-0,53%	13,20	12,94	13,50	13,13
01/10/2024	277.343	6,80%	12,42	12,30	13,31	13,20
30/09/2024	188.956	-2,22%	12,59	12,24	12,82	12,36
27/09/2024	185.075	-0,55%	12,72	12,52	12,98	12,64
26/09/2024	365.106	7,35%	12,76	11,99	12,76	12,71
25/09/2024	397.769	-5,20%	12,59	11,70	12,65	11,84
24/09/2024	271.727	5,13%	12,35	12,15	12,69	12,49
23/09/2024	192.532	4,12%	11,58	11,41	12,13	11,88
20/09/2024	340.463	0,62%	11,32	11,09	11,44	11,41
19/09/2024	161.854	2,44%	11,47	11,29	11,64	11,34
18/09/2024	175.540	-1,51%	11,25	11,06	11,78	11,07
17/09/2024	107.138	4,66%	10,79	10,64	11,295	11,24
16/09/2024	186.132	4,27%	10,34	10,07	10,97	10,74
13/09/2024	180.491	0,78%	10,47	10,21	10,55	10,30
12/09/2024	173.175	-3,68%	10,65	10,14	10,92	10,22
11/09/2024	492.697	12,75%	10,68	10,24	11,64	10,61
10/09/2024	192.768	0,11%	9,38	9,17	9,515	9,41
09/09/2024	132.205	1,73%	9,25	9,25	9,59	9,40
06/09/2024	311.066	-4,45%	9,59	9,16	9,69	9,24
05/09/2024	195.195	-0,82%	9,75	9,54	9,92	9,67
04/09/2024	341.457	-0,51%	9,68	9,50	10,20	9,75
03/09/2024	532.293	-7,98%	10,58	9,34	10,58	9,80
30/08/2024	1.673.479	-3,45%	11,21	10,61	11,48	10,65
29/08/2024	319.244	8,14%	10,22	10,17	11,55	11,03
28/08/2024	165.910	-3,50%	10,44	10,13	10,44	10,20
27/08/2024	154.447	-1,95%	10,77	10,475	10,93	10,57
26/08/2024	135.984	0,00%	10,83	10,60	11,04	10,78