Lucid Group Inc (LCID)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
9.756.300 |
0,00%
|
3,85
|
3,655
|
4,065
|
3,79
|
| 17/07/2024 |
9.756.300 |
-4,53%
|
3,85
|
3,655
|
4,065
|
3,79
|
| 16/07/2024 |
8.974.504 |
9,97%
|
3,74
|
3,645
|
4,04
|
3,97
|
| 15/07/2024 |
10.962.325 |
-15,06%
|
4,19
|
3,60
|
4,195
|
3,61
|
| 12/07/2024 |
28.347.424 |
25,00%
|
3,47
|
3,47
|
4,315
|
4,25
|
| 11/07/2024 |
10.746.437 |
7,94%
|
3,19
|
3,17
|
3,49
|
3,40
|
| 10/07/2024 |
4.788.782 |
1,94%
|
3,10
|
3,06
|
3,25
|
3,15
|
| 09/07/2024 |
4.676.335 |
-2,22%
|
3,10
|
3,03
|
3,195
|
3,09
|
| 08/07/2024 |
9.326.841 |
7,85%
|
3,12
|
2,945
|
3,195
|
3,16
|
| 05/07/2024 |
4.201.005 |
-0,68%
|
2,93
|
2,80
|
2,94
|
2,93
|
| 04/07/2024 |
4.807.947 |
0,00%
|
2,78
|
2,77
|
2,995
|
2,95
|
| 03/07/2024 |
4.807.947 |
7,27%
|
2,78
|
2,77
|
2,995
|
2,95
|
| 02/07/2024 |
3.194.985 |
4,17%
|
2,66
|
2,645
|
2,775
|
2,75
|
| 01/07/2024 |
2.384.065 |
1,15%
|
2,65
|
2,61
|
2,71
|
2,64
|
| 28/06/2024 |
9.782.407 |
-2,25%
|
2,68
|
2,58
|
2,715
|
2,61
|
| 27/06/2024 |
2.855.684 |
2,69%
|
2,63
|
2,565
|
2,70
|
2,67
|
| 26/06/2024 |
5.400.813 |
4,00%
|
2,59
|
2,55
|
2,685
|
2,60
|
| 25/06/2024 |
3.014.081 |
-2,34%
|
2,55
|
2,485
|
2,565
|
2,50
|
| 24/06/2024 |
2.156.698 |
2,81%
|
2,50
|
2,50
|
2,565
|
2,56
|
| 21/06/2024 |
6.754.975 |
-1,97%
|
2,53
|
2,48
|
2,535
|
2,49
|
| 20/06/2024 |
2.501.997 |
-1,17%
|
2,51
|
2,505
|
2,565
|
2,54
|
| 19/06/2024 |
2.182.995 |
0,00%
|
2,59
|
2,555
|
2,615
|
2,57
|
| 18/06/2024 |
2.182.995 |
1,98%
|
2,59
|
2,555
|
2,615
|
2,57
|
| 17/06/2024 |
10.079.516 |
3,57%
|
2,54
|
2,52
|
2,62
|
2,61
|
| 14/06/2024 |
9.817.543 |
-0,39%
|
2,52
|
2,48
|
2,54
|
2,53
|
| 13/06/2024 |
16.325.401 |
-3,59%
|
2,70
|
2,50
|
2,69
|
2,55
|
| 12/06/2024 |
11.357.777 |
-0,56%
|
2,70
|
2,63
|
2,76
|
2,645
|
| 11/06/2024 |
8.843.022 |
-2,93%
|
2,73
|
2,65
|
2,73
|
2,65
|
| 10/06/2024 |
7.782.414 |
0,36%
|
2,71
|
2,68
|
2,75
|
2,7397
|
| 07/06/2024 |
10.157.187 |
-2,51%
|
2,73
|
2,70
|
2,76
|
2,72
|
| 06/06/2024 |
12.119.983 |
-0,36%
|
2,79
|
2,77
|
2,875
|
2,7799
|
| 05/06/2024 |
16.578.845 |
-2,46%
|
2,86
|
2,76
|
2,89
|
2,78
|
| 04/06/2024 |
8.344.756 |
0,71%
|
2,82
|
2,80
|
2,87
|
2,85
|
| 03/06/2024 |
12.777.539 |
0,35%
|
2,86
|
2,8102
|
2,99
|
2,85
|
| 31/05/2024 |
11.580.681 |
-1,39%
|
2,85
|
2,77
|
2,91
|
2,84
|
| 30/05/2024 |
12.976.884 |
4,73%
|
2,76
|
2,75
|
2,89
|
2,88
|
| 29/05/2024 |
12.895.329 |
0,91%
|
2,67
|
2,65
|
2,79
|
2,7598
|
| 28/05/2024 |
15.800.627 |
-1,44%
|
2,82
|
2,73
|
2,88
|
2,74
|
| 27/05/2024 |
3.517.666 |
0,00%
|
2,72
|
2,61
|
2,79
|
2,78
|
| 24/05/2024 |
3.517.666 |
-3,81%
|
2,72
|
2,61
|
2,79
|
2,78
|
| 23/05/2024 |
13.247.640 |
-5,88%
|
2,89
|
2,70
|
2,89
|
2,72
|
| 22/05/2024 |
9.844.333 |
1,76%
|
2,81
|
2,78
|
2,91
|
2,89
|
| 21/05/2024 |
11.532.262 |
-0,35%
|
2,85
|
2,80
|
2,95
|
2,84
|
| 20/05/2024 |
11.815.244 |
0,70%
|
2,80
|
2,79
|
2,895
|
2,86
|
| 17/05/2024 |
15.601.146 |
-1,39%
|
2,87
|
2,67
|
2,87
|
2,84
|
| 16/05/2024 |
13.085.220 |
-0,35%
|
2,90
|
2,86
|
2,98
|
2,89
|
| 15/05/2024 |
21.421.174 |
-7,05%
|
3,17
|
2,85
|
3,19
|
2,90
|
| 14/05/2024 |
45.552.545 |
10,68%
|
3,00
|
2,84
|
3,37
|
3,11
|
| 13/05/2024 |
25.751.608 |
5,64%
|
2,69
|
2,68
|
3,07
|
2,81
|
| 10/05/2024 |
12.847.014 |
-1,48%
|
2,71
|
2,60
|
2,745
|
2,66
|
| 09/05/2024 |
8.944.443 |
-0,37%
|
2,70
|
2,67
|
2,74
|
2,70
|
| 08/05/2024 |
11.108.615 |
3,05%
|
2,63
|
2,60
|
2,71
|
2,6999
|
| 07/05/2024 |
23.585.628 |
-14,10%
|
2,80
|
2,56
|
2,84
|
2,62
|
| 06/05/2024 |
25.928.195 |
9,52%
|
2,82
|
2,8175
|
3,09
|
3,05
|
| 03/05/2024 |
9.927.932 |
0,18%
|
2,67
|
2,735
|
2,89
|
2,785
|
| 02/05/2024 |
14.377.046 |
5,73%
|
2,67
|
2,57
|
2,785
|
2,77
|
| 01/05/2024 |
16.120.193 |
2,75%
|
2,50
|
2,49
|
2,67
|
2,62
|
| 30/04/2024 |
10.104.224 |
2,00%
|
2,45
|
2,42
|
2,56
|
2,55
|
| 29/04/2024 |
11.988.235 |
1,63%
|
2,51
|
2,38
|
2,5791
|
2,50
|
| 26/04/2024 |
8.364.149 |
0,00%
|
2,48
|
2,43
|
2,53
|
2,45
|
| 25/04/2024 |
9.440.398 |
-3,92%
|
2,53
|
2,40
|
2,536
|
2,45
|
| 24/04/2024 |
10.622.791 |
1,19%
|
2,53
|
2,48
|
2,60
|
2,55
|
| 23/04/2024 |
15.216.439 |
5,88%
|
2,30
|
2,29
|
2,54
|
2,52
|
| 22/04/2024 |
12.237.743 |
-3,27%
|
2,40
|
2,31
|
2,40
|
2,37
|
| 19/04/2024 |
9.278.116 |
0,00%
|
2,42
|
2,40
|
2,475
|
2,44
|
| 18/04/2024 |
12.535.207 |
1,24%
|
2,42
|
2,36
|
2,55
|
2,45
|
| 17/04/2024 |
8.430.060 |
0,85%
|
2,41
|
2,40
|
2,47
|
2,4203
|
| 16/04/2024 |
10.222.389 |
-0,82%
|
2,40
|
2,35
|
2,46
|
2,41
|
| 15/04/2024 |
12.353.311 |
-2,01%
|
2,51
|
2,40
|
2,52
|
2,44
|
| 12/04/2024 |
11.778.498 |
0,20%
|
2,51
|
2,42
|
2,525
|
2,505
|
| 11/04/2024 |
18.234.384 |
-5,28%
|
2,66
|
2,50
|
2,69
|
2,51
|
| 10/04/2024 |
10.265.475 |
-1,85%
|
2,63
|
2,60
|
2,69
|
2,65
|
| 09/04/2024 |
11.163.717 |
2,65%
|
2,70
|
2,62
|
2,80
|
2,71
|
| 08/04/2024 |
10.392.842 |
1,15%
|
2,65
|
2,63
|
2,75
|
2,64
|
| 05/04/2024 |
11.741.673 |
-1,32%
|
2,80
|
2,56
|
2,71
|
2,615
|
| 04/04/2024 |
19.251.066 |
-3,64%
|
2,80
|
2,60
|
2,80
|
2,65
|
| 03/04/2024 |
8.066.192 |
-0,36%
|
2,74
|
2,71
|
2,82
|
2,75
|
| 02/04/2024 |
10.029.138 |
-3,50%
|
2,89
|
2,68
|
2,785
|
2,76
|
| 01/04/2024 |
10.653.227 |
0,35%
|
2,89
|
2,81
|
2,91
|
2,86
|
| 28/03/2024 |
12.968.626 |
-4,37%
|
2,95
|
2,83
|
3,01
|
2,8401
|
| 27/03/2024 |
24.678.954 |
7,61%
|
2,78
|
2,74
|
3,065
|
2,97
|
| 26/03/2024 |
21.554.345 |
-5,48%
|
2,99
|
2,75
|
2,99
|
2,76
|
| 25/03/2024 |
61.654.883 |
5,78%
|
3,13
|
2,90
|
3,35
|
2,93
|
| 22/03/2024 |
14.066.621 |
-3,15%
|
2,82
|
2,71
|
2,85
|
2,77
|
| 21/03/2024 |
12.660.186 |
2,51%
|
2,80
|
2,73
|
2,88
|
2,86
|
| 20/03/2024 |
11.158.774 |
3,33%
|
2,70
|
2,6611
|
2,835
|
2,79
|
| 19/03/2024 |
11.744.029 |
-1,82%
|
2,74
|
2,63
|
2,79
|
2,70
|
| 18/03/2024 |
11.639.645 |
2,22%
|
2,78
|
2,66
|
2,79
|
2,76
|
| 15/03/2024 |
13.899.117 |
3,04%
|
2,66
|
2,55
|
2,78
|
2,71
|
| 14/03/2024 |
20.828.056 |
-6,07%
|
2,80
|
2,59
|
2,81
|
2,63
|
| 13/03/2024 |
11.862.459 |
-3,94%
|
2,90
|
2,78
|
3,00
|
2,805
|
| 12/03/2024 |
13.429.388 |
-2,17%
|
3,01
|
2,91
|
3,04
|
2,925
|
| 11/03/2024 |
17.170.797 |
-3,71%
|
3,14
|
2,98
|
3,15
|
2,985
|
| 08/03/2024 |
16.983.851 |
-0,16%
|
3,14
|
3,05
|
3,24
|
3,115
|
| 07/03/2024 |
13.248.894 |
-2,19%
|
3,22
|
3,10
|
3,22
|
3,12
|
| 06/03/2024 |
12.905.649 |
0,31%
|
3,17
|
3,11
|
3,27
|
3,19
|
| 05/03/2024 |
12.765.478 |
-0,94%
|
3,10
|
3,07
|
3,23
|
3,18
|
| 04/03/2024 |
20.251.782 |
-3,61%
|
3,31
|
3,10
|
3,355
|
3,2098
|
| 01/03/2024 |
12.882.705 |
1,06%
|
3,32
|
3,25
|
3,44
|
3,335
|
| 29/02/2024 |
55.867.003 |
2,48%
|
3,25
|
3,15
|
3,35
|
3,31
|
Por favor leia o