Lilium NV Class A (LILM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.235.063	-5,21%	0,675	0,64	0,6899	0,6501
06/10/2023	1.550.643	3,63%	0,657	0,65	0,70	0,6858
05/10/2023	1.398.103	-1,71%	0,68	0,6354	0,6886	0,662
04/10/2023	2.180.433	0,68%	0,68	0,648	0,6999	0,6661
03/10/2023	2.637.276	-3,38%	0,73	0,6396	0,68	0,6718
02/10/2023	1.412.487	-1,95%	0,73	0,6919	0,735	0,6994
29/09/2023	2.277.669	-1,33%	0,79	0,71	0,7598	0,7133
28/09/2023	3.734.952	-7,70%	0,79	0,715	0,7925	0,7244
27/09/2023	2.221.911	-5,08%	0,85	0,782	0,8396	0,7848
26/09/2023	1.344.533	-2,15%	0,85	0,8099	0,8799	0,8292
25/09/2023	1.441.754	3,73%	0,81	0,7855	0,8699	0,8487
22/09/2023	1.998.224	-4,22%	0,87	0,81	0,8951	0,8127
21/09/2023	3.866.445	-5,87%	0,8947	0,8473	0,8947	0,8472
20/09/2023	3.761.805	-5,01%	0,9504	0,8999	0,9873	0,90
19/09/2023	4.999.707	-1,60%	0,9669	0,9098	0,9815	0,9459
18/09/2023	2.249.884	1,57%	0,9834	0,9602	1,01	0,9903
15/09/2023	4.952.729	-6,33%	1,05	0,9709	1,06	0,9742
14/09/2023	1.236.697	0,00%	1,05	1,02	1,06	1,04
13/09/2023	989.124	-4,21%	1,09	1,015	1,11	1,025
12/09/2023	810.207	-0,93%	1,09	1,05	1,11	1,07
11/09/2023	1.678.933	6,93%	1,00	1,03	1,10	1,08
08/09/2023	938.717	0,00%	1,00	0,98	1,02	1,01
07/09/2023	3.811.258	0,99%	1,04	0,9304	1,02	1,02
06/09/2023	1.257.963	-3,81%	1,04	1,00	1,0699	1,01
05/09/2023	1.300.501	-6,23%	1,09	1,03	1,10	1,0315
04/09/2023	907.156	1,71%	1,10	1,07	1,1179	1,0985
01/09/2023	907.156	1,71%	1,10	1,07	1,1179	1,0985
31/08/2023	1.291.639	0,00%	1,10	1,07	1,13	1,08
30/08/2023	1.088.267	-1,82%	1,09	1,05	1,12	1,08
29/08/2023	1.359.547	1,75%	1,09	1,065	1,13	1,1091
28/08/2023	1.072.797	1,87%	1,09	1,0501	1,10	1,09
25/08/2023	1.495.806	3,40%	1,04	1,00	1,07	1,065
24/08/2023	1.944.105	-3,67%	1,11	1,01	1,12	1,05
23/08/2023	1.854.610	8,93%	1,00	0,9802	1,11	1,0893
22/08/2023	2.285.896	-0,99%	1,02	0,9609	1,05	1,00
21/08/2023	2.044.696	-0,98%	1,03	1,00	1,05	1,01
18/08/2023	2.425.528	0,99%	1,00	1,00	1,07	1,02
17/08/2023	1.943.833	-0,98%	1,05	1,00	1,05	1,01
16/08/2023	2.771.369	-4,72%	1,05	1,005	1,055	1,01
15/08/2023	3.169.484	-6,20%	1,12	1,04	1,13	1,06
14/08/2023	1.616.704	-0,88%	1,11	1,10	1,15	1,13
11/08/2023	1.682.531	-0,87%	1,20	1,11	1,195	1,14
10/08/2023	1.280.865	0,00%	1,15	1,12	1,17	1,14
09/08/2023	1.722.176	-3,39%	1,17	1,11	1,179	1,14
08/08/2023	2.367.116	-1,26%	1,18	1,11	1,21	1,18
07/08/2023	2.210.961	-0,83%	1,25	1,15	1,25	1,20
04/08/2023	1.662.901	-4,09%	1,27	1,20	1,29	1,2085
03/08/2023	1.587.277	1,61%	1,24	1,2201	1,28	1,26
02/08/2023	2.849.799	-8,26%	1,30	1,21	1,30	1,2385
01/08/2023	2.842.145	-1,46%	1,25	1,32	1,36	1,35
31/07/2023	5.378.163	10,78%	1,25	1,25	1,38	1,3515
28/07/2023	1.765.410	4,31%	1,16	1,1302	1,24	1,21
27/07/2023	2.477.223	-8,66%	1,26	1,15	1,29	1,16
26/07/2023	2.905.433	4,96%	1,26	1,18	1,29	1,27
25/07/2023	4.502.107	-3,97%	1,26	1,18	1,27	1,21
24/07/2023	4.731.821	-3,82%	1,29	1,20	1,3075	1,26
21/07/2023	5.807.307	-0,76%	1,33	1,29	1,34	1,31
20/07/2023	4.942.414	-0,75%	1,33	1,30	1,34	1,32
19/07/2023	8.302.714	-1,48%	1,37	1,2912	1,455	1,33
18/07/2023	4.147.074	-0,07%	1,37	1,33	1,40	1,3491
17/07/2023	6.921.864	1,52%	1,40	1,32	1,40	1,34
14/07/2023	16.611.294	-21,79%	1,43	1,32	1,42	1,3295
13/07/2023	3.247.041	0,59%	1,75	1,65	1,8398	1,71
12/07/2023	2.177.566	3,05%	1,68	1,64	1,71	1,69
11/07/2023	2.134.757	-3,58%	1,70	1,61	1,70	1,6488
10/07/2023	2.665.429	-1,16%	1,72	1,62	1,725	1,71
07/07/2023	2.714.515	2,96%	1,70	1,67	1,80	1,74
06/07/2023	3.673.764	-4,49%	1,85	1,56	1,75	1,6905
05/07/2023	3.684.939	-0,56%	1,85	1,73	1,8301	1,77
04/07/2023	5.544.333	2,27%	1,85	1,70	1,85	1,80
03/07/2023	5.527.273	3,98%	1,85	1,70	1,85	1,83
30/06/2023	7.371.747	14,47%	1,60	1,56	1,90	1,74
29/06/2023	9.414.910	-4,38%	1,72	1,44	1,7695	1,53
28/06/2023	6.490.571	20,30%	1,30	1,35	1,71	1,60
27/06/2023	1.296.417	3,91%	1,30	1,28	1,34	1,33
26/06/2023	1.346.263	2,38%	1,31	1,25	1,3294	1,29
23/06/2023	1.429.882	-6,72%	1,33	1,24	1,3338	1,25
22/06/2023	1.479.303	-7,93%	1,45	1,33	1,45	1,335
21/06/2023	3.461.012	7,41%	1,37	1,36	1,54	1,45
20/06/2023	2.861.424	6,30%	1,42	1,30	1,45	1,35
19/06/2023	1.182.530	-5,27%	1,36	1,25	1,39	1,2789
16/06/2023	1.182.530	-5,27%	1,36	1,25	1,39	1,2789
15/06/2023	1.795.933	3,91%	1,24	1,17	1,36	1,33
14/06/2023	3.296.524	-7,97%	1,46	1,25	1,4501	1,27
13/06/2023	3.625.725	15,00%	1,22	1,20	1,38	1,38
12/06/2023	1.972.521	11,11%	1,10	1,08	1,20	1,20
09/06/2023	928.837	-0,92%	1,07	1,06	1,11	1,08
08/06/2023	908.650	0,00%	1,10	1,05	1,10	1,08
07/06/2023	2.178.986	-6,16%	1,15	1,07	1,21	1,0792
06/06/2023	1.429.285	6,48%	1,08	1,05	1,15	1,15
05/06/2023	1.115.639	0,95%	1,07	1,07	1,11	1,0701
02/06/2023	1.961.495	-8,55%	1,21	1,06	1,25	1,07
01/06/2023	1.698.927	11,43%	1,00	0,98	1,20	1,17
31/05/2023	2.068.979	-2,73%	1,07	0,99	1,09	0,9765
30/05/2023	2.068.979	-2,73%	1,07	0,99	1,09	1,07
29/05/2023	1.653.834	-0,82%	1,13	1,03	1,15	1,091
26/05/2023	1.653.834	-0,82%	1,13	1,03	1,15	1,091
25/05/2023	933.815	-0,90%	1,11	1,07	1,14	1,10
24/05/2023	1.510.230	-7,50%	1,21	1,08	1,20	1,11
23/05/2023	1.512.284	3,45%	1,21	1,18	1,25	1,20