PPL Corporation (PPL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.463.995 |
-0,91%
|
33,54
|
33,205
|
33,60
|
33,295
|
| 17/09/2026 |
2.488.750 |
0,63%
|
33,60
|
33,275
|
33,72
|
33,60
|
| 16/09/2026 |
1.731.112 |
0,50%
|
33,50
|
33,20
|
33,54
|
33,41
|
| 15/09/2026 |
3.202.627 |
-1,66%
|
34,1914
|
33,21
|
34,1914
|
33,23
|
| 14/09/2026 |
1.677.838 |
-0,84%
|
34,01
|
33,67
|
34,4401
|
33,79
|
| 11/09/2026 |
2.553.782 |
-0,38%
|
34,34
|
34,025
|
34,46
|
34,08
|
| 10/09/2026 |
3.725.316 |
-0,16%
|
34,30
|
34,15
|
34,45
|
34,21
|
| 09/09/2026 |
3.146.130 |
-1,51%
|
35,12
|
34,265
|
35,22
|
34,265
|
| 08/09/2026 |
4.200.550 |
-0,11%
|
34,97
|
34,97
|
35,58
|
35,08
|
| 04/09/2026 |
5.253.480 |
-0,04%
|
34,9352
|
34,845
|
35,20
|
35,11
|
| 03/09/2026 |
2.320.091 |
1,58%
|
34,60
|
34,60
|
35,13
|
35,11
|
| 02/09/2026 |
2.117.452 |
0,22%
|
34,2346
|
34,031
|
34,58
|
34,54
|
| 01/09/2026 |
2.475.563 |
0,95%
|
34,38
|
34,065
|
34,505
|
34,47
|
| 31/08/2026 |
2.354.192 |
-0,06%
|
33,92
|
33,7636
|
34,24
|
34,13
|
| 28/08/2026 |
2.672.694 |
-0,68%
|
34,20
|
34,0325
|
34,65
|
34,20
|
| 27/08/2026 |
3.478.940 |
-1,66%
|
34,97
|
34,39
|
34,97
|
34,44
|
| 26/08/2026 |
2.798.967 |
-0,03%
|
35,25
|
34,935
|
35,31
|
35,02
|
| 25/08/2026 |
2.965.973 |
0,09%
|
35,04
|
34,955
|
35,24
|
34,99
|
| 24/08/2026 |
4.070.184 |
1,92%
|
34,46
|
34,41
|
35,07
|
35,04
|
| 21/08/2026 |
2.302.600 |
-2,33%
|
35,2898
|
34,375
|
35,47
|
34,38
|
| 20/08/2026 |
1.694.500 |
-0,85%
|
35,48
|
35,18
|
35,69
|
35,20
|
| 19/08/2026 |
3.559.439 |
-0,32%
|
35,77
|
35,165
|
35,96
|
35,49
|
| 18/08/2026 |
7.789.224 |
-0,92%
|
36,275
|
35,47
|
36,565
|
35,62
|
| 17/08/2026 |
2.742.792 |
-0,19%
|
36,06
|
35,78
|
36,145
|
35,965
|
| 14/08/2026 |
2.234.127 |
0,95%
|
35,95
|
35,50
|
36,055
|
36,02
|
| 13/08/2026 |
2.183.587 |
0,62%
|
35,53
|
35,53
|
35,83
|
35,68
|
| 12/08/2026 |
4.969.348 |
0,37%
|
35,5089
|
35,10
|
35,5089
|
35,46
|
| 11/08/2026 |
2.876.070 |
0,81%
|
35,0542
|
34,90
|
35,47
|
35,28
|
| 10/08/2026 |
4.154.916 |
-1,76%
|
35,47
|
34,925
|
35,72
|
34,99
|
| 07/08/2026 |
4.265.140 |
2,47%
|
35,00
|
34,4134
|
35,63
|
35,60
|
| 06/08/2026 |
2.549.329 |
-1,04%
|
34,95
|
34,43
|
35,3399
|
34,62
|
| 05/08/2026 |
2.222.928 |
-0,75%
|
35,20
|
34,625
|
35,2851
|
34,95
|
| 04/08/2026 |
2.040.620 |
0,10%
|
35,20
|
34,66
|
35,36
|
35,18
|
| 03/08/2026 |
2.577.230 |
-0,03%
|
35,21
|
34,9605
|
35,56
|
35,20
|
| 31/07/2026 |
1.436.841 |
-0,98%
|
35,80
|
35,195
|
35,47
|
35,21
|
| 30/07/2026 |
2.423.748 |
-0,43%
|
35,5501
|
35,12
|
35,95
|
35,56
|
| 29/07/2026 |
3.476.215 |
-1,61%
|
36,295
|
35,675
|
36,67
|
35,70
|
| 28/07/2026 |
4.378.911 |
1,07%
|
35,9401
|
35,9401
|
36,8851
|
36,33
|
| 27/07/2026 |
2.086.338 |
-0,54%
|
36,05
|
35,85
|
36,40
|
36,01
|
| 24/07/2026 |
3.473.529 |
-0,39%
|
36,24
|
35,675
|
36,675
|
36,22
|
| 23/07/2026 |
1.652.904 |
0,40%
|
36,10
|
35,815
|
36,46
|
36,24
|
| 22/07/2026 |
2.505.198 |
1,95%
|
35,31
|
35,31
|
36,12
|
36,10
|
| 21/07/2026 |
3.407.202 |
-0,10%
|
35,35
|
35,105
|
35,42
|
35,41
|
| 20/07/2026 |
2.623.203 |
-1,16%
|
35,90
|
35,315
|
36,16
|
35,43
|
| 17/07/2026 |
1.763.374 |
-1,50%
|
36,55
|
35,74
|
36,85
|
35,85
|
| 16/07/2026 |
1.966.642 |
1,78%
|
35,71
|
35,71
|
36,38
|
36,38
|
| 15/07/2026 |
2.392.450 |
-1,08%
|
36,15
|
35,675
|
36,465
|
35,71
|
| 14/07/2026 |
1.888.414 |
0,08%
|
36,16
|
35,93
|
36,37
|
36,10
|
| 13/07/2026 |
2.710.030 |
0,78%
|
35,78
|
35,745
|
36,165
|
36,07
|
| 10/07/2026 |
1.679.511 |
0,34%
|
35,70
|
35,52
|
35,935
|
35,78
|
| 09/07/2026 |
2.298.648 |
-0,95%
|
36,09
|
35,58
|
36,09
|
35,66
|
| 08/07/2026 |
1.673.955 |
-1,17%
|
36,5158
|
35,875
|
36,5158
|
35,99
|
| 07/07/2026 |
3.386.111 |
0,76%
|
36,11
|
36,11
|
37,065
|
36,39
|
| 06/07/2026 |
2.021.554 |
-2,13%
|
36,7728
|
35,985
|
36,89
|
36,11
|
| 02/07/2026 |
3.997.738 |
3,57%
|
35,62
|
35,62
|
36,92
|
36,89
|
| 01/07/2026 |
3.533.975 |
-1,93%
|
36,35
|
35,595
|
36,52
|
35,62
|
| 30/06/2026 |
4.892.861 |
-1,06%
|
36,74
|
36,23
|
36,81
|
36,35
|
| 29/06/2026 |
3.511.879 |
-0,65%
|
37,07
|
36,67
|
37,24
|
36,74
|
| 26/06/2026 |
5.839.746 |
0,12%
|
37,00
|
36,71
|
37,36
|
37,02
|
| 25/06/2026 |
5.181.069 |
0,10%
|
36,80
|
36,66
|
37,32
|
37,00
|
| 24/06/2026 |
7.582.564 |
1,61%
|
36,29
|
36,29
|
37,09
|
36,92
|
| 23/06/2026 |
5.648.911 |
1,91%
|
35,65
|
35,07
|
36,33
|
36,29
|
| 18/06/2026 |
6.309.242 |
0,11%
|
35,3418
|
35,06
|
35,875
|
35,59
|
| 17/06/2026 |
6.145.077 |
-2,87%
|
36,48
|
35,11
|
36,48
|
35,33
|
| 16/06/2026 |
5.503.131 |
0,57%
|
36,05
|
36,05
|
36,765
|
36,38
|
| 15/06/2026 |
5.169.793 |
0,85%
|
35,68
|
35,38
|
36,345
|
36,17
|
| 12/06/2026 |
3.232.446 |
1,10%
|
35,46
|
35,46
|
35,98
|
35,85
|
| 11/06/2026 |
3.877.041 |
-0,27%
|
35,58
|
35,4501
|
35,91
|
35,46
|
| 10/06/2026 |
3.280.859 |
0,40%
|
35,16
|
35,16
|
35,72
|
35,58
|
| 09/06/2026 |
3.109.858 |
0,96%
|
35,50
|
35,25
|
35,895
|
35,465
|
| 08/06/2026 |
4.299.112 |
-1,08%
|
35,80
|
35,225
|
35,85
|
35,35
|
| 05/06/2026 |
4.158.918 |
1,66%
|
35,20
|
35,19
|
35,885
|
35,74
|
| 04/06/2026 |
7.311.952 |
0,39%
|
35,02
|
34,605
|
35,46
|
35,16
|
| 03/06/2026 |
4.993.133 |
0,59%
|
34,99
|
34,77
|
35,795
|
35,02
|
| 02/06/2026 |
2.113.510 |
0,86%
|
34,676
|
34,545
|
34,94
|
34,83
|
| 01/06/2026 |
3.109.175 |
-2,46%
|
35,4306
|
34,49
|
35,4306
|
34,52
|
| 29/05/2026 |
3.434.488 |
0,13%
|
35,33
|
35,09
|
35,485
|
35,39
|
| 28/05/2026 |
3.128.217 |
-1,42%
|
35,885
|
35,245
|
35,92
|
35,33
|
| 27/05/2026 |
3.354.902 |
-0,78%
|
36,21
|
35,745
|
36,22
|
35,84
|
| 26/05/2026 |
3.614.257 |
-0,55%
|
36,32
|
35,76
|
36,415
|
36,12
|
| 22/05/2026 |
3.142.745 |
0,42%
|
36,25
|
35,955
|
36,465
|
36,32
|
| 21/05/2026 |
5.092.630 |
2,06%
|
35,60
|
35,345
|
36,22
|
36,17
|
| 20/05/2026 |
3.958.932 |
0,54%
|
37,205
|
35,28
|
37,205
|
35,44
|
| 19/05/2026 |
3.183.572 |
0,96%
|
34,94
|
34,81
|
35,46
|
35,25
|
| 18/05/2026 |
4.605.879 |
0,14%
|
34,81
|
34,74
|
35,46
|
34,93
|
| 15/05/2026 |
2.467.759 |
-1,90%
|
35,94
|
34,88
|
35,94
|
34,88
|
| 14/05/2026 |
2.014.792 |
0,08%
|
35,90
|
35,68
|
35,99
|
35,78
|
| 13/05/2026 |
4.913.967 |
-1,65%
|
36,36
|
35,665
|
36,36
|
35,75
|
| 12/05/2026 |
3.106.109 |
0,33%
|
36,24
|
36,06
|
36,60
|
36,35
|
| 11/05/2026 |
3.299.609 |
0,92%
|
35,91
|
35,815
|
36,32
|
36,24
|
| 08/05/2026 |
6.289.020 |
-2,41%
|
37,19
|
35,70
|
37,19
|
35,91
|
| 07/05/2026 |
2.857.517 |
-0,25%
|
36,88
|
36,47
|
37,00
|
36,77
|
| 06/05/2026 |
4.860.463 |
-1,26%
|
37,24
|
36,86
|
37,48
|
36,88
|
| 05/05/2026 |
2.312.553 |
-1,19%
|
38,00
|
37,335
|
38,00
|
37,35
|
| 04/05/2026 |
5.371.726 |
0,60%
|
37,556
|
37,37
|
38,22
|
37,80
|
| 01/05/2026 |
5.654.141 |
0,43%
|
37,42
|
37,42
|
38,215
|
37,60
|
| 30/04/2026 |
14.478.637 |
-3,14%
|
38,43
|
37,1307
|
39,48
|
37,44
|
| 29/04/2026 |
3.218.281 |
-0,85%
|
38,80
|
38,545
|
39,085
|
38,66
|
| 28/04/2026 |
3.235.975 |
0,65%
|
38,9288
|
38,8101
|
39,165
|
38,99
|
| 27/04/2026 |
110.031 |
0,55%
|
38,75
|
38,74
|
39,01
|
38,74
|
