Sigma Lithium Corp DRC

S2GM34
🏛️ 巴西 →
12.75
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 51.62 53.43 50.50 53.43 0.0M
2023-12-27 53.90 53.93 50.77 51.63 0.1M
2023-12-26 54.32 55.00 52.51 53.67 0.0M
2023-12-22 53.82 55.50 53.00 53.25 0.0M
2023-12-21 51.55 54.99 51.50 54.92 0.1M
2023-12-20 49.90 53.43 48.00 53.30 0.1M
2023-12-19 48.88 52.00 46.20 49.90 0.1M
2023-12-18 44.81 48.93 42.68 48.89 0.1M
2023-12-15 45.54 46.44 43.20 45.59 0.1M
2023-12-14 47.00 47.00 43.56 43.56 0.0M
2023-12-13 47.13 47.30 44.50 46.15 0.1M
2023-12-12 47.31 47.31 45.80 46.97 0.0M
2023-12-11 49.29 49.29 45.90 46.85 0.0M
2023-12-08 48.32 49.55 48.18 48.84 0.0M
2023-12-07 47.69 49.50 47.00 48.45 0.0M
2023-12-06 47.00 48.82 46.36 47.00 0.1M
2023-12-05 48.41 49.75 44.10 46.37 0.2M
2023-12-04 51.63 52.00 48.48 48.95 0.1M
2023-12-01 49.36 51.63 48.01 51.63 0.0M
2023-11-30 49.37 49.37 47.90 49.36 0.0M
2023-11-29 48.40 49.39 47.16 49.38 0.1M
2023-11-28 47.30 48.42 46.21 48.40 0.1M
2023-11-27 47.90 47.99 46.21 47.30 0.1M
2023-11-24 47.74 48.43 46.65 47.95 0.0M
2023-11-23 46.50 47.40 46.50 47.40 0.0M
2023-11-22 47.80 48.13 45.75 46.50 0.0M
2023-11-21 49.16 49.16 46.25 47.80 0.2M
2023-11-20 49.45 49.99 46.81 49.27 0.0M
2023-11-17 44.03 49.73 43.50 49.43 0.0M
2023-11-16 43.99 44.65 42.28 44.03 0.0M
2023-11-14 39.27 41.34 36.51 40.59 0.0M
2023-11-13 35.58 37.69 35.19 37.69 0.0M
2023-11-10 36.02 37.10 35.01 35.58 0.0M
2023-11-09 39.00 39.00 35.80 36.00 0.0M
2023-11-08 40.78 42.00 37.87 39.00 0.0M
2023-11-07 41.35 41.60 39.40 40.30 0.0M
2023-11-06 42.60 42.65 40.30 40.30 0.0M
2023-11-03 43.00 44.50 42.05 42.05 0.0M
2023-11-01 42.71 43.62 40.87 42.99 0.0M
2023-10-31 43.45 44.21 40.91 42.72 0.0M
2023-10-30 47.09 47.66 42.30 42.30 0.0M
2023-10-27 45.00 46.76 43.87 46.76 0.0M
2023-10-26 44.04 45.20 41.00 44.78 0.0M
2023-10-25 44.37 44.49 41.40 43.49 0.0M
2023-10-24 42.50 44.77 42.43 44.37 0.0M
2023-10-23 42.40 43.50 40.18 43.30 0.0M
2023-10-20 43.20 44.63 40.60 41.50 0.0M
2023-10-19 47.50 48.24 41.90 43.68 0.1M
2023-10-18 48.68 48.68 45.91 47.31 0.0M
2023-10-17 49.01 49.80 45.25 49.15 0.0M
2023-10-16 46.52 49.80 45.08 49.69 0.0M
2023-10-13 44.92 46.50 44.40 46.00 0.0M
2023-10-11 47.99 48.00 44.62 46.00 0.1M
2023-10-10 48.93 50.00 47.24 48.00 0.0M
2023-10-09 49.01 49.01 45.86 48.93 0.0M
2023-10-06 48.00 49.51 44.52 49.49 0.0M
2023-10-05 51.00 51.00 44.23 49.00 0.1M
2023-10-04 51.01 51.56 47.60 51.00 0.0M
2023-10-03 52.20 52.20 50.16 52.00 0.0M
2023-10-02 55.97 55.97 50.85 51.90 0.0M
2023-09-29 56.51 56.81 53.39 55.95 0.0M
2023-09-28 56.00 57.50 54.03 56.81 0.0M
2023-09-27 57.56 57.56 54.30 56.00 0.0M
2023-09-26 58.09 58.50 54.66 57.56 0.0M
2023-09-25 57.54 58.11 56.00 57.12 0.0M
2023-09-22 60.43 60.74 56.68 57.23 0.0M
2023-09-21 61.20 61.20 56.00 59.11 0.0M
2023-09-20 63.99 63.99 59.70 60.45 0.0M
2023-09-19 62.50 63.89 61.80 62.99 0.0M
2023-09-18 61.99 63.18 60.40 62.99 0.0M
2023-09-15 60.80 61.99 59.60 61.99 0.0M
2023-09-14 61.01 62.30 58.90 60.80 0.0M
2023-09-13 57.46 62.58 57.20 60.85 0.1M
2023-09-12 54.50 56.28 52.55 52.95 0.0M
2023-09-11 53.45 56.00 53.00 53.70 0.0M
2023-09-09 53.11 53.11 53.11 53.11 0.0M
2023-09-08 55.00 55.49 53.10 53.11 0.0M
2023-09-06 58.00 58.26 53.78 54.61 0.0M
2023-09-05 53.70 58.00 52.66 58.00 0.0M
2023-09-04 54.24 56.00 53.70 53.70 0.0M
2023-09-02 54.20 54.20 54.20 54.20 0.0M
2023-09-01 50.82 55.50 50.60 54.20 0.0M
2023-08-31 48.44 50.83 48.44 50.82 0.0M
2023-08-30 49.02 50.98 47.98 48.00 0.0M
2023-08-29 50.76 51.78 48.91 49.00 0.0M
2023-08-28 53.63 53.63 50.00 51.80 0.0M
2023-08-25 52.99 53.00 50.81 52.68 0.0M
2023-08-24 55.50 56.00 52.99 52.99 0.0M
2023-08-23 56.00 57.00 53.51 55.83 0.0M
2023-08-22 57.92 57.92 54.52 56.00 0.0M
2023-08-21 55.00 57.99 55.00 57.00 0.0M
2023-08-18 56.65 56.65 55.00 55.29 0.0M
2023-08-17 56.60 56.63 55.30 55.50 0.0M
2023-08-16 55.00 56.49 54.00 56.14 0.0M
2023-08-15 56.60 57.50 55.10 55.10 0.0M
2023-08-14 57.76 60.01 56.19 56.60 0.0M
2023-08-11 58.16 58.40 57.07 57.75 0.0M
2023-08-10 60.00 60.15 57.25 58.15 0.0M
2023-08-09 60.00 60.50 58.95 59.65 0.0M
2023-08-08 58.20 59.98 58.20 59.30 0.0M
2023-08-07 60.77 61.30 59.11 59.30 0.0M
2023-08-04 61.04 61.25 59.80 60.77 0.0M
2023-08-03 61.00 61.38 58.18 59.84 0.0M
2023-08-02 61.80 61.92 58.25 60.05 0.1M
2023-08-01 62.99 62.99 59.72 62.49 0.1M
2023-07-31 64.00 68.00 61.00 62.18 0.1M
2023-07-28 58.71 62.91 57.00 62.00 0.0M
2023-07-27 59.50 59.65 56.90 57.74 0.0M
2023-07-26 60.37 63.50 58.00 58.90 0.0M
2023-07-25 59.70 60.48 58.70 59.15 0.2M
2023-07-24 56.52 57.53 55.28 57.38 0.0M