Sigma Lithium Corporation (S2GM34.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:10PM BRT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 29.90 | 30.84 | 29.25 | 30.60 | 30.60 | 51,464 |
| 08 may 2024 | 28.83 | 30.01 | 28.48 | 29.70 | 29.70 | 37,903 |
| 07 may 2024 | 27.67 | 29.37 | 27.49 | 28.45 | 28.45 | 39,018 |
| 06 may 2024 | 26.98 | 27.67 | 26.62 | 27.22 | 27.22 | 5,074 |
| 03 may 2024 | 26.13 | 26.98 | 25.91 | 26.94 | 26.94 | 40,919 |
| 02 may 2024 | 25.62 | 26.28 | 25.47 | 26.13 | 26.13 | 19,694 |
| 30 abr 2024 | 25.48 | 25.71 | 24.99 | 25.62 | 25.62 | 8,675 |
| 29 abr 2024 | 25.00 | 25.69 | 24.66 | 25.48 | 25.48 | 45,584 |
| 26 abr 2024 | 24.68 | 24.91 | 23.60 | 24.56 | 24.56 | 33,033 |
| 25 abr 2024 | 24.30 | 24.69 | 23.40 | 24.68 | 24.68 | 9,712 |
| 24 abr 2024 | 24.25 | 24.34 | 23.93 | 24.30 | 24.30 | 1,728 |
| 23 abr 2024 | 23.73 | 24.26 | 22.94 | 23.94 | 23.94 | 9,509 |
| 22 abr 2024 | 23.43 | 24.01 | 23.01 | 23.70 | 23.70 | 3,432 |
| 19 abr 2024 | 23.80 | 23.80 | 22.83 | 23.80 | 23.80 | 32,380 |
| 18 abr 2024 | 23.69 | 24.00 | 22.00 | 23.95 | 23.95 | 9,039 |
| 17 abr 2024 | 24.17 | 24.46 | 23.10 | 23.69 | 23.69 | 15,739 |
| 16 abr 2024 | 25.09 | 25.09 | 23.01 | 24.15 | 24.15 | 29,742 |
| 15 abr 2024 | 25.66 | 26.14 | 23.85 | 24.44 | 24.44 | 60,544 |
| 12 abr 2024 | 26.61 | 26.99 | 24.81 | 25.40 | 25.40 | 38,496 |
| 11 abr 2024 | 26.49 | 26.99 | 25.66 | 26.30 | 26.30 | 12,015 |
| 10 abr 2024 | 26.22 | 26.67 | 25.00 | 26.49 | 26.49 | 25,989 |
| 09 abr 2024 | 25.46 | 26.69 | 24.99 | 25.98 | 25.98 | 17,520 |
| 08 abr 2024 | 24.40 | 25.40 | 24.21 | 25.40 | 25.40 | 19,236 |
| 05 abr 2024 | 23.93 | 24.54 | 22.62 | 24.40 | 24.40 | 31,207 |
| 04 abr 2024 | 25.40 | 25.70 | 23.40 | 23.50 | 23.50 | 41,832 |
| 03 abr 2024 | 24.30 | 25.69 | 24.30 | 25.10 | 25.10 | 28,001 |
| 02 abr 2024 | 24.00 | 24.40 | 23.01 | 24.30 | 24.30 | 17,515 |
| 01 abr 2024 | 22.00 | 24.30 | 22.00 | 23.87 | 23.87 | 182,773 |
| 28 mar 2024 | 20.89 | 21.95 | 20.15 | 21.30 | 21.30 | 51,023 |
| 27 mar 2024 | 19.45 | 20.65 | 19.25 | 20.15 | 20.15 | 15,305 |
| 26 mar 2024 | 19.92 | 20.19 | 19.04 | 19.30 | 19.30 | 45,242 |
| 25 mar 2024 | 20.30 | 20.74 | 19.60 | 19.80 | 19.80 | 25,301 |
| 22 mar 2024 | 21.93 | 21.93 | 19.69 | 19.85 | 19.85 | 124,868 |
| 21 mar 2024 | 21.48 | 22.37 | 20.95 | 21.59 | 21.59 | 19,493 |
| 20 mar 2024 | 21.76 | 21.76 | 20.45 | 21.50 | 21.50 | 13,507 |
| 19 mar 2024 | 21.43 | 21.43 | 20.51 | 20.90 | 20.90 | 6,469 |
| 18 mar 2024 | 21.99 | 21.99 | 20.78 | 21.46 | 21.46 | 70,091 |
| 15 mar 2024 | 24.39 | 24.39 | 21.47 | 22.00 | 22.00 | 58,108 |
| 14 mar 2024 | 24.67 | 24.80 | 23.40 | 23.95 | 23.95 | 17,877 |
| 13 mar 2024 | 24.48 | 25.30 | 23.76 | 24.62 | 24.62 | 15,516 |
| 12 mar 2024 | 24.14 | 24.79 | 23.37 | 24.48 | 24.48 | 10,014 |
| 11 mar 2024 | 22.77 | 24.45 | 22.45 | 24.01 | 24.01 | 26,138 |
| 08 mar 2024 | 23.72 | 24.50 | 22.58 | 22.67 | 22.67 | 14,299 |
| 07 mar 2024 | 24.94 | 25.60 | 23.97 | 24.02 | 24.02 | 26,430 |
| 06 mar 2024 | 24.30 | 25.30 | 23.75 | 24.94 | 24.94 | 32,197 |
| 05 mar 2024 | 25.45 | 25.94 | 23.55 | 24.30 | 24.30 | 50,055 |
| 04 mar 2024 | 26.60 | 27.25 | 24.90 | 26.59 | 26.59 | 34,624 |
| 01 mar 2024 | 24.44 | 26.46 | 23.00 | 26.43 | 26.43 | 47,703 |
| 29 feb 2024 | 23.06 | 26.20 | 23.06 | 24.44 | 24.44 | 69,520 |
| 28 feb 2024 | 22.22 | 23.30 | 22.01 | 23.06 | 23.06 | 156,944 |
| 27 feb 2024 | 20.55 | 22.50 | 20.30 | 21.96 | 21.96 | 24,404 |
| 26 feb 2024 | 19.71 | 20.79 | 18.60 | 20.79 | 20.79 | 48,458 |
| 23 feb 2024 | 20.20 | 20.49 | 17.40 | 18.81 | 18.81 | 134,670 |
| 22 feb 2024 | 21.71 | 21.81 | 19.80 | 20.20 | 20.20 | 59,566 |
| 21 feb 2024 | 21.30 | 21.66 | 20.80 | 21.13 | 21.13 | 47,020 |
| 20 feb 2024 | 25.26 | 25.26 | 21.10 | 21.10 | 21.10 | 248,914 |
| 19 feb 2024 | 25.29 | 25.29 | 23.42 | 25.19 | 25.19 | 3,656 |
| 16 feb 2024 | 24.51 | 25.32 | 24.30 | 24.68 | 24.68 | 22,175 |
| 15 feb 2024 | 24.48 | 25.25 | 24.05 | 24.35 | 24.35 | 29,461 |
| 14 feb 2024 | 24.05 | 24.70 | 23.30 | 24.00 | 24.00 | 24,547 |
| 09 feb 2024 | 24.81 | 24.81 | 23.12 | 24.41 | 24.41 | 17,566 |
| 08 feb 2024 | 22.00 | 24.50 | 21.12 | 24.50 | 24.50 | 157,289 |
| 07 feb 2024 | 24.29 | 24.29 | 20.80 | 21.90 | 21.90 | 376,908 |
| 06 feb 2024 | 23.93 | 24.70 | 22.50 | 23.70 | 23.70 | 43,512 |
| 05 feb 2024 | 27.85 | 28.18 | 21.50 | 23.90 | 23.90 | 240,910 |
| 02 feb 2024 | 31.50 | 32.40 | 26.76 | 27.35 | 27.35 | 165,067 |
| 01 feb 2024 | 33.85 | 33.85 | 31.80 | 31.80 | 31.80 | 60,594 |
| 31 ene 2024 | 35.90 | 36.95 | 32.51 | 33.30 | 33.30 | 125,433 |
| 30 ene 2024 | 37.50 | 38.01 | 35.30 | 36.00 | 36.00 | 62,947 |
| 29 ene 2024 | 37.78 | 37.96 | 36.60 | 37.50 | 37.50 | 22,294 |
| 26 ene 2024 | 37.75 | 38.30 | 37.00 | 37.50 | 37.50 | 24,064 |
| 25 ene 2024 | 37.93 | 38.12 | 36.70 | 37.30 | 37.30 | 5,727 |
| 24 ene 2024 | 39.39 | 39.40 | 36.90 | 37.43 | 37.43 | 100,675 |
| 23 ene 2024 | 39.92 | 41.00 | 38.42 | 38.80 | 38.80 | 33,991 |
| 22 ene 2024 | 39.89 | 40.07 | 37.71 | 39.01 | 39.01 | 25,425 |
| 19 ene 2024 | 41.49 | 42.20 | 37.79 | 39.90 | 39.90 | 92,312 |
| 18 ene 2024 | 42.93 | 44.40 | 39.96 | 41.49 | 41.49 | 51,084 |
| 17 ene 2024 | 44.40 | 44.79 | 42.18 | 42.18 | 42.18 | 20,479 |
| 16 ene 2024 | 48.50 | 48.50 | 42.15 | 44.50 | 44.50 | 61,012 |
| 15 ene 2024 | 45.60 | 49.49 | 45.60 | 47.80 | 47.80 | 23,344 |
| 12 ene 2024 | 43.66 | 44.29 | 42.47 | 44.10 | 44.10 | 19,133 |
| 11 ene 2024 | 44.71 | 45.80 | 42.10 | 42.50 | 42.50 | 41,917 |
| 10 ene 2024 | 46.91 | 46.91 | 43.78 | 44.71 | 44.71 | 65,261 |
| 09 ene 2024 | 46.95 | 47.90 | 45.83 | 46.50 | 46.50 | 31,317 |
| 08 ene 2024 | 48.83 | 48.83 | 46.60 | 46.92 | 46.92 | 36,261 |
| 05 ene 2024 | 48.82 | 49.50 | 46.59 | 49.50 | 49.50 | 12,691 |
| 04 ene 2024 | 49.50 | 50.25 | 47.35 | 48.42 | 48.42 | 21,568 |
| 03 ene 2024 | 50.90 | 51.50 | 48.00 | 49.50 | 49.50 | 66,059 |
| 02 ene 2024 | 51.00 | 52.70 | 49.30 | 49.97 | 49.97 | 64,231 |
| 28 dic 2023 | 51.62 | 53.43 | 50.50 | 53.43 | 53.43 | 43,922 |
| 27 dic 2023 | 53.90 | 53.93 | 50.77 | 51.63 | 51.63 | 74,343 |
| 26 dic 2023 | 54.32 | 55.00 | 52.51 | 53.67 | 53.67 | 24,940 |
| 22 dic 2023 | 53.82 | 55.50 | 53.00 | 53.25 | 53.25 | 11,303 |
| 21 dic 2023 | 51.55 | 54.99 | 51.50 | 54.92 | 54.92 | 68,168 |
| 20 dic 2023 | 49.90 | 53.43 | 48.00 | 53.30 | 53.30 | 66,766 |
| 19 dic 2023 | 48.88 | 52.00 | 46.20 | 49.90 | 49.90 | 80,692 |
| 18 dic 2023 | 44.81 | 48.93 | 42.68 | 48.89 | 48.89 | 92,625 |
| 15 dic 2023 | 45.54 | 46.44 | 43.20 | 45.59 | 45.59 | 59,299 |
| 14 dic 2023 | 47.00 | 47.00 | 43.56 | 43.56 | 43.56 | 37,734 |
| 13 dic 2023 | 47.13 | 47.30 | 44.50 | 46.15 | 46.15 | 55,665 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.