LORDSTOWN MOTORS CORPORATION (NRDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2
25-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
22-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
21-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
20-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
19-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
18-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
15-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
14-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
13-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
12-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
11-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
08-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
07-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
06-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
05-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
04-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
01-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
31-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
30-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
29-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
28-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
25-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
24-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
23-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
22-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
21-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
18-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
17-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
16-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
15-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
14-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
11-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
10-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
09-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
08-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
07-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
04-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
03-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
02-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
01-08-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
31-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
28-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
27-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
26-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
25-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
24-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
21-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
20-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
19-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
18-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
17-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
14-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
13-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
12-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
11-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
10-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
07-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
06-07-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
05-07-2023	1.039.368	8,59%	1,89	1,8573	2,35	2,15
04-07-2023	765.620	-8,46%	2,06	1,915	2,1803	1,9499
03-07-2023	764.810	-7,54%	2,06	1,915	2,1803	1,9694
30-06-2023	1.345.474	-5,33%	2,20	2,0708	2,4299	2,13
29-06-2023	2.111.839	6,64%	1,89	1,851	2,40	2,25
28-06-2023	2.550.253	-7,86%	2,19	1,90	2,20	2,11
27-06-2023	13.641.183	-17,54%	1,15	1,14	2,41	2,28
26-06-2023	785.038	-7,22%	2,95	2,605	2,9809	2,765
23-06-2023	554.966	-10,80%	3,27	3,00	3,28	3,015
22-06-2023	556.802	-5,06%	3,50	3,23	3,50	3,38
21-06-2023	645.837	2,00%	3,98	3,33	3,67	3,57
20-06-2023	1.283.697	-15,99%	3,98	3,49	4,04	3,52
19-06-2023	28.474.062	1,90%	4,60	4,11	6,76	4,29
16-06-2023	28.474.062	1,90%	4,60	4,11	6,76	4,29
15-06-2023	2.189.558	32,28%	3,17	3,15	4,22	4,18
14-06-2023	299.998	-1,56%	3,25	3,11	3,458	3,16
13-06-2023	274.303	7,72%	2,99	2,95	3,225	3,21
12-06-2023	204.750	-3,25%	3,07	2,9415	3,1199	2,98
09-06-2023	262.179	-3,75%	3,25	3,06	3,45	3,08
08-06-2023	168.842	-2,44%	3,27	3,10	3,33	3,20
07-06-2023	284.972	5,81%	3,13	3,12	3,53	3,28
06-06-2023	319.032	2,31%	3,03	2,90	3,15	3,10
05-06-2023	329.645	-5,90%	3,24	3,02	3,2699	3,03
02-06-2023	193.569	-0,92%	3,32	3,20	3,36	3,22
01-06-2023	202.007	-4,41%	3,37	3,20	3,3892	3,25
31-05-2023	294.684	-4,71%	3,62	3,35	3,66	3,40
30-05-2023	294.684	-4,71%	3,62	3,35	3,66	3,44
29-05-2023	233.588	-1,12%	3,64	3,50	3,73	3,6192
26-05-2023	233.588	-1,12%	3,64	3,50	3,73	3,6192
25-05-2023	491.552	-1,88%	3,70	3,4501	4,03	3,66
24-05-2023	950.137	-11,30%	4,13	3,605	4,97	3,78