BiG | O banco que entende os seus valores.

PPL Corporation (PPL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	2.864.275	0,92%	37,15	37,15	37,81	37,49
06/10/2025	1.688.469	1,23%	36,66	36,59	37,215	37,15
03/10/2025	2.997.189	0,82%	36,51	36,40	36,90	36,70
02/10/2025	2.151.326	-0,52%	36,59	36,275	36,65	36,40
01/10/2025	2.500.943	-1,53%	37,16	36,5006	37,21	36,59
30/09/2025	2.389.432	0,24%	37,00	36,90	37,301	37,16
29/09/2025	1.703.086	0,98%	36,5633	36,455	37,08	37,08
26/09/2025	1.559.531	1,55%	36,16	36,16	36,7299	36,72
25/09/2025	1.359.496	-0,96%	36,59	36,10	36,755	36,16
24/09/2025	1.062.132	0,51%	36,35	36,205	36,58	36,50
23/09/2025	1.454.149	1,74%	35,51	35,51	36,3193	36,31
22/09/2025	1.158.495	0,08%	35,89	35,5201	35,89	35,69
19/09/2025	1.417.306	0,41%	35,89	35,37	35,89	35,69
18/09/2025	1.342.554	-0,06%	35,53	35,2114	35,77	35,58
17/09/2025	1.200.904	0,16%	35,32	35,32	35,875	35,61
16/09/2025	2.353.681	-1,29%	36,24	35,48	36,24	35,49
15/09/2025	1.260.611	-0,48%	36,16	35,8918	36,245	35,97
12/09/2025	1.071.182	0,50%	35,98	35,88	36,25	36,16
11/09/2025	1.395.239	0,52%	35,96	35,515	36,03	35,98
10/09/2025	1.344.685	0,95%	35,55	35,30	35,87	35,79
09/09/2025	919.186	0,24%	35,70	35,4575	35,96	35,4575
08/09/2025	996.946	-0,83%	35,87	35,5142	35,96	35,65
05/09/2025	1.717.067	-1,48%	36,57	35,87	36,72	35,96
04/09/2025	2.781.111	0,77%	36,22	36,22	36,71	36,50
03/09/2025	1.893.077	-0,55%	36,50	35,98	36,50	36,22
02/09/2025	1.945.617	-0,14%	36,47	36,17	36,56	36,42
29/08/2025	2.278.909	-0,25%	36,65	36,405	36,685	36,47
28/08/2025	1.413.829	-0,19%	36,74	36,325	36,74	36,56
27/08/2025	1.438.264	0,27%	36,64	36,45	36,86	36,62
26/08/2025	1.261.047	0,04%	36,40	36,25	36,625	36,52
25/08/2025	1.665.578	-1,11%	36,90	36,37	36,90	36,51
22/08/2025	1.335.751	0,50%	36,72	36,635	37,045	36,90
21/08/2025	1.489.507	-1,00%	37,09	36,691	37,09	36,72
20/08/2025	1.506.360	0,89%	36,80	36,765	37,38	37,09
19/08/2025	1.490.765	1,38%	36,24	36,15	36,74	36,73
18/08/2025	1.521.206	-0,85%	36,55	36,20	36,64	36,24
15/08/2025	3.624.106	-1,43%	37,08	36,39	37,08	36,55
14/08/2025	6.690.750	-0,43%	37,24	37,035	37,63	37,08
13/08/2025	1.743.215	0,92%	36,90	36,60	37,25	37,24
12/08/2025	5.780.391	1,71%	36,28	36,125	36,90	36,90
11/08/2025	1.058.841	-0,19%	36,35	36,08	36,44	36,28
08/08/2025	1.487.401	-0,06%	36,4768	36,2241	36,59	36,35
07/08/2025	1.441.883	0,61%	36,2681	36,07	36,52	36,37
06/08/2025	1.810.253	1,03%	35,78	35,70	36,44	36,15
05/08/2025	2.722.168	-1,11%	36,22	35,57	36,29	35,78
04/08/2025	2.406.758	1,49%	35,66	35,455	36,265	36,18
01/08/2025	2.306.441	-0,08%	35,85	35,50	36,01	35,66
31/07/2025	2.604.996	-0,94%	35,20	35,20	35,99	35,69
30/07/2025	3.020.366	-0,46%	36,22	35,75	36,49	36,04
29/07/2025	1.701.893	1,37%	36,52	35,665	36,55	36,20
28/07/2025	2.124.371	-2,35%	36,57	35,665	36,57	35,71
25/07/2025	1.647.518	-0,03%	36,535	36,21	36,81	36,57
24/07/2025	1.795.272	0,25%	36,84	36,3101	36,99	36,58
23/07/2025	1.561.138	-0,87%	36,32	36,24	37,00	36,49
22/07/2025	2.100.586	1,69%	36,15	35,93	36,82	36,81
21/07/2025	2.319.450	0,61%	35,98	35,93	36,54	36,20
18/07/2025	3.202.309	1,04%	35,17	35,00	36,245	35,98
17/07/2025	2.840.631	1,28%	35,365	34,72	35,77	35,61
16/07/2025	5.658.682	-0,54%	34,70	33,93	35,82	35,16
15/07/2025	9.824.083	1,70%	34,215	33,94	35,82	35,35
14/07/2025	4.059.220	1,43%	34,27	34,08	35,165	34,76
11/07/2025	1.349.083	-0,15%	33,59	33,57	34,415	34,27
10/07/2025	1.292.337	1,69%	33,61	33,39	34,415	34,33
09/07/2025	1.350.735	0,54%	33,62	33,214	33,88	33,76
08/07/2025	1.379.520	-0,30%	33,68	33,214	33,835	33,58
07/07/2025	1.074.747	-0,39%	33,99	33,56	33,99	33,68
04/07/2025	997.846	0,81%	33,575	33,45	33,935	33,81
03/07/2025	997.562	0,39%	33,93	33,38	33,97	33,82
02/07/2025	1.312.235	-1,27%	33,945	33,38	34,24	33,54
01/07/2025	1.912.712	0,30%	33,34	33,325	34,24	33,99
30/06/2025	2.524.910	0,99%	33,46	33,325	33,90	33,89
27/06/2025	2.428.549	-0,24%	33,58	33,32	33,935	33,56
26/06/2025	2.177.572	0,36%	33,51	33,32	34,12	33,62
25/06/2025	1.094.779	-2,08%	34,35	33,50	34,5754	33,50
24/06/2025	1.967.266	-0,26%	33,95	33,855	34,5754	34,21
23/06/2025	1.491.645	1,57%	33,77	33,77	34,38	34,30
20/06/2025	1.020.338	0,48%	33,75	33,29	34,07	33,77
18/06/2025	1.417.286	0,42%	33,59	33,29	33,66	33,59
17/06/2025	1.142.047	-0,62%	33,62	33,29	34,21	33,45
16/06/2025	1.241.287	-0,68%	33,5185	33,5185	34,21	33,66
13/06/2025	1.477.185	-1,43%	33,895	33,805	34,54	33,89
12/06/2025	2.050.043	1,78%	33,77	33,68	34,39	34,38
11/06/2025	1.427.945	0,18%	33,71	33,55	33,94	33,78
10/06/2025	1.543.795	0,22%	33,92	33,52	34,235	33,72
09/06/2025	2.059.918	-0,35%	33,96	33,6475	34,235	33,6475
06/06/2025	1.477.252	-0,18%	34,235	33,86	34,38	34,04
05/06/2025	1.135.852	-0,21%	34,425	33,955	34,61	34,10
04/06/2025	1.444.075	-0,96%	34,76	34,16	34,79	34,17
03/06/2025	1.320.463	-0,63%	34,535	34,21	34,79	34,50
02/06/2025	1.368.467	-0,09%	34,82	34,37	34,82	34,72
30/05/2025	1.123.956	0,89%	34,15	34,00	34,84	34,75
29/05/2025	2.207.109	0,70%	34,70	34,00	34,755	34,42
28/05/2025	1.398.618	-1,92%	34,93	34,055	34,98	34,18
27/05/2025	1.478.946	0,52%	34,40	34,40	34,98	34,85
23/05/2025	2.361.716	0,84%	34,43	34,00	34,76	34,67
22/05/2025	2.709.180	-0,69%	34,86	34,00	34,95	34,38
21/05/2025	2.111.697	-0,77%	34,98	34,435	35,08	34,62
20/05/2025	4.950.822	-0,37%	34,80	34,65	35,15	34,89
19/05/2025	3.589.331	0,46%	34,63	34,63	35,08	35,02
16/05/2025	1.654.389	1,28%	33,84	33,73	34,89	34,86