BiG | O banco que entende os seus valores.

PPL Corporation (PPL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/05/2025	3.207.745	2,69%	33,52	33,115	34,509	34,42
14/05/2025	2.437.126	-0,80%	34,55	33,115	34,5807	33,52
13/05/2025	3.314.334	-2,26%	34,53	33,76	35,16	33,79
12/05/2025	2.664.647	-2,65%	35,04	34,405	35,27	34,57
09/05/2025	2.007.402	-0,31%	36,13	35,205	36,23	35,51
08/05/2025	2.126.505	-1,95%	36,095	35,54	36,58	35,62
07/05/2025	2.098.047	0,58%	36,205	36,02	36,58	36,33
06/05/2025	1.280.353	-0,44%	36,21	35,835	36,405	36,12
05/05/2025	1.937.848	0,30%	36,16	35,835	36,379	36,28
02/05/2025	2.424.897	0,25%	36,505	35,89	36,615	36,17
01/05/2025	2.226.337	-1,15%	36,65	35,915	36,68	36,08
30/04/2025	3.882.114	0,33%	36,27	35,915	36,68	36,50
29/04/2025	3.651.062	-0,19%	36,46	35,845	36,57	36,39
28/04/2025	2.517.008	1,48%	35,93	35,845	36,515	36,46
25/04/2025	2.257.660	-0,88%	36,13	35,87	36,62	35,93
24/04/2025	5.541.733	0,03%	36,06	35,855	36,65	36,25
23/04/2025	3.526.209	0,08%	35,62	35,55	36,65	36,24
22/04/2025	4.236.420	2,55%	35,59	34,78	36,295	36,21
21/04/2025	8.182.423	-1,15%	35,84	34,78	35,84	35,31
17/04/2025	1.961.041	1,25%	35,57	34,1569	36,15	35,72
16/04/2025	1.975.044	-0,25%	35,64	35,15	35,72	35,28
15/04/2025	1.138.022	-0,23%	35,64	35,33	35,72	35,37
14/04/2025	1.883.763	2,04%	34,96	34,85	35,55	35,45
11/04/2025	1.887.858	1,58%	34,155	33,76	34,87	34,74
10/04/2025	3.025.354	0,12%	33,15	33,56	34,62	34,20
09/04/2025	3.182.220	1,82%	34,15	32,50	34,265	34,16
08/04/2025	2.434.374	-0,03%	34,15	33,12	34,4582	33,54
07/04/2025	3.765.415	-2,73%	36,40	32,90	34,31	33,52
04/04/2025	3.793.873	-4,89%	36,43	34,27	36,40	34,46
03/04/2025	2.510.174	0,28%	36,43	36,005	36,64	36,23
02/04/2025	1.613.927	0,19%	36,06	35,77	36,31	36,13
01/04/2025	1.872.779	-0,14%	35,91	35,7244	36,095	36,06
31/03/2025	3.261.659	1,12%	35,91	35,79	36,41	36,11
28/03/2025	5.514.887	2,09%	35,255	35,055	35,97	35,71
27/03/2025	2.069.227	1,11%	34,68	34,58	35,08	34,98
26/03/2025	1.423.337	1,53%	34,18	34,10	34,67	34,60
25/03/2025	1.951.143	-2,01%	34,71	33,91	34,705	34,08
24/03/2025	2.121.577	0,06%	34,85	34,65	35,00	34,78
21/03/2025	1.562.301	-0,63%	34,88	34,44	35,00	34,76
20/03/2025	1.511.177	-0,03%	35,03	34,845	35,14	34,98
19/03/2025	1.912.449	0,49%	34,96	34,66	35,02	34,99
18/03/2025	1.395.751	-0,97%	34,96	34,5949	35,12	34,82
17/03/2025	2.625.041	0,75%	34,06	34,95	35,42	35,15
14/03/2025	1.603.243	2,17%	34,00	34,02	35,01	34,89
13/03/2025	2.007.095	0,53%	34,00	33,915	34,27	34,15
12/03/2025	2.076.963	-0,90%	34,19	33,92	34,36	33,97
11/03/2025	3.669.993	0,00%	34,185	34,07	34,64	34,28
07/03/2025	4.021.432	0,53%	34,36	33,7975	34,395	34,28
06/03/2025	2.291.201	-1,88%	34,36	33,75	34,44	33,89
05/03/2025	2.018.725	-0,52%	35,78	34,31	34,93	34,54
04/03/2025	5.262.185	-2,66%	35,78	34,65	35,91	34,72
03/03/2025	1.350.654	1,29%	34,78	35,15	35,69	35,67
28/02/2025	1.483.511	2,21%	34,68	34,575	35,275	35,21
27/02/2025	2.597.589	-1,20%	34,68	34,39	35,01	34,45
26/02/2025	1.429.460	-0,31%	34,88	34,71	35,105	34,87
25/02/2025	1.804.106	0,29%	34,95	34,76	35,065	34,98
24/02/2025	2.258.918	0,45%	34,07	34,815	35,065	34,88
21/02/2025	1.543.065	1,67%	34,12	34,07	34,86	34,725
20/02/2025	2.274.813	-0,70%	34,28	34,00	34,485	34,15
19/02/2025	2.522.369	0,56%	34,25	34,13	34,685	34,39
18/02/2025	1.999.138	1,39%	34,49	33,71	34,27	34,20
17/02/2025	2.187.079	0,00%	34,49	33,705	34,64	33,73
14/02/2025	3.525.895	-1,98%	34,38	33,70	34,62	33,74