Mercado abrirá em 5 h 40 min

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,21-0,19 (-1,42%)
No fechamento: 04:00PM EDT
13,25 +0,04 (+0,30%)
Pós-fechamento: 07:54PM EDT
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202413,0713,6412,8513,2113,21479.100
09 de mai. de 202413,5513,7113,0113,4013,40406.600
08 de mai. de 202413,1013,2512,8013,1213,12269.900
07 de mai. de 202413,4213,9913,3013,3313,33463.400
06 de mai. de 202413,6413,9013,2113,4613,46302.300
03 de mai. de 202413,4313,8013,0813,3313,33492.800
02 de mai. de 202412,1113,0812,0513,0413,04491.300
01 de mai. de 202412,2412,6811,9612,1012,10478.900
30 de abr. de 202412,9112,9212,1912,2512,25472.000
29 de abr. de 202412,5213,4712,5213,2113,21728.600
26 de abr. de 202411,5212,1711,3912,1712,17440.900
25 de abr. de 202411,0311,4910,8211,4211,42465.300
24 de abr. de 202411,7211,8511,0111,1111,11684.700
23 de abr. de 202411,2211,9711,0711,6311,63652.300
22 de abr. de 202411,6411,7510,9211,2411,241.013.600
19 de abr. de 202412,3812,5911,5611,6111,61832.100
18 de abr. de 202413,5013,5612,1612,4412,44884.800
17 de abr. de 202413,5914,7413,3913,5113,51910.500
16 de abr. de 202414,0314,4813,2813,4313,431.410.400
15 de abr. de 202415,5417,6614,4314,6814,6810.006.300
12 de abr. de 202413,5513,7312,5312,6812,68355.000
11 de abr. de 202413,6713,7412,7613,3413,34357.500
10 de abr. de 202413,7313,9713,3413,4913,49534.400
09 de abr. de 202413,5414,4013,3614,2714,27482.700
08 de abr. de 202413,0813,6312,9413,3313,33291.400
05 de abr. de 202413,0313,1212,5912,7712,77309.500
04 de abr. de 202413,5514,0313,1013,1513,15384.200
03 de abr. de 202412,7613,2812,7613,2713,27295.500
02 de abr. de 202412,9113,0612,6412,8812,88336.600
01 de abr. de 202413,6013,6513,1213,2513,25340.500
28 de mar. de 202413,3013,5713,0013,3213,32444.200
27 de mar. de 202412,2313,4512,1713,3113,31968.300
26 de mar. de 202412,4212,5512,0412,0512,05344.300
25 de mar. de 202412,3712,9612,1412,2512,25321.300
22 de mar. de 202412,4512,6212,2112,3812,38453.700
21 de mar. de 202412,6913,1412,6012,9312,93593.400
20 de mar. de 202411,7912,7411,6612,3512,35545.300
19 de mar. de 202411,9812,6011,7411,8311,83555.400
18 de mar. de 202412,7812,8711,6512,0312,03704.200
15 de mar. de 202412,5612,8212,3312,6012,602.179.500
14 de mar. de 202413,1313,2012,3012,5312,53630.400
13 de mar. de 202413,0413,8012,8613,2713,27598.800
12 de mar. de 202413,7213,8913,0213,2913,29487.600
11 de mar. de 202414,0114,2113,6313,6813,68623.400
08 de mar. de 202414,6014,7913,7813,7913,79548.400
07 de mar. de 202414,2414,6813,9714,3014,30475.400
06 de mar. de 202414,2014,4613,8513,9913,99512.800
05 de mar. de 202414,1114,2113,5613,5913,59583.900
04 de mar. de 202415,3915,4914,3614,4914,49649.400
01 de mar. de 202414,8215,7114,3515,4315,43647.900
29 de fev. de 202414,3215,2714,2614,5614,56832.700
28 de fev. de 202413,5614,3013,2413,8613,86701.400
27 de fev. de 202412,5314,2012,4213,5913,591.080.300
26 de fev. de 202412,3113,1211,9112,2912,29766.700
23 de fev. de 202412,2912,8311,2712,3412,341.498.000
22 de fev. de 202414,2814,3513,6313,8213,82601.100
21 de fev. de 202414,0314,4914,0014,3414,34430.900
20 de fev. de 202414,3514,3513,7713,9813,98686.700
16 de fev. de 202413,8114,6913,6214,4414,44614.700
15 de fev. de 202413,6514,4513,5813,9513,95602.000
14 de fev. de 202413,5913,9013,2713,5613,56459.100
13 de fev. de 202414,1614,5413,0213,1713,17821.900
12 de fev. de 202414,0315,5613,8115,0615,06758.300
09 de fev. de 202414,5614,8513,9514,0714,07516.200
08 de fev. de 202414,5614,9014,0614,6414,64829.300
07 de fev. de 202412,9514,5812,7314,4914,491.510.000
06 de fev. de 202412,0012,8511,9112,7812,781.694.800
05 de fev. de 202413,0813,2312,3612,3812,381.252.800
02 de fev. de 202414,5214,5313,7013,7113,711.043.300
01 de fev. de 202415,4815,8014,6114,9014,90794.800
31 de jan. de 202415,8816,4915,2615,2815,28974.000
30 de jan. de 202417,0117,1415,9315,9915,99903.900
29 de jan. de 202416,7417,4615,8617,3117,31949.600
26 de jan. de 202417,3117,8417,0717,6217,62416.900
25 de jan. de 202417,2217,5716,4517,1217,12718.600
24 de jan. de 202418,1418,6017,0617,2817,28619.800
23 de jan. de 202418,2718,6017,4017,4617,46612.900
22 de jan. de 202417,6418,4016,8517,9617,96911.600
19 de jan. de 202418,7218,7216,8517,9217,92945.000
18 de jan. de 202419,6319,7018,3818,7318,73595.400
17 de jan. de 202420,0320,1618,9319,4219,42568.600
16 de jan. de 202422,4522,5420,0220,6320,63878.100
12 de jan. de 202423,3624,2622,5222,7722,77349.600
11 de jan. de 202424,0224,0322,5723,0023,00525.800
10 de jan. de 202424,7124,7924,0024,2024,20309.300
09 de jan. de 202425,4825,4824,6924,7024,70333.200
08 de jan. de 202425,5026,3924,8626,2726,27278.300
05 de jan. de 202425,9026,1825,2825,6225,62300.900
04 de jan. de 202426,3326,5025,7926,2126,21340.400
03 de jan. de 202427,1727,1925,7526,3626,36469.600
02 de jan. de 202428,1229,5027,6027,8827,88476.300
29 de dez. de 202330,0530,0527,5128,2328,23676.400
28 de dez. de 202329,2731,8229,2630,1730,17598.900
27 de dez. de 202329,7529,9829,1129,5629,56251.100
26 de dez. de 202329,3530,0029,2329,7229,72293.100
22 de dez. de 202329,4130,0528,6429,1529,15313.600
21 de dez. de 202329,7730,4429,0229,6329,63350.000
20 de dez. de 202330,4631,2928,9729,0029,00448.700
19 de dez. de 202330,2431,2530,2230,6430,64377.200
18 de dez. de 202330,0031,2429,4529,4729,47427.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...