Lucid Group Inc (LCID)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	16.452.999	1,89%	3,13	3,065	3,35	3,23
27-02-2024	13.658.604	0,64%	3,24	3,10	3,24	3,17
26-02-2024	22.008.792	4,64%	3,04	3,01	3,2988	3,16
23-02-2024	17.492.329	-1,64%	3,42	2,89	3,08	3,0294
22-02-2024	43.868.249	-17,57%	3,42	2,88	3,45	3,05
21-02-2024	16.124.796	0,54%	3,60	3,565	3,77	3,70
20-02-2024	14.193.037	-0,80%	3,71	3,50	3,81	3,6802
19-02-2024	6.782.998	0,00%	3,59	3,59	3,915	3,71
16-02-2024	6.782.998	7,54%	3,59	3,59	3,915	3,71
15-02-2024	18.263.696	5,22%	3,43	3,41	3,73	3,63
14-02-2024	9.635.492	3,92%	3,39	3,34	3,48	3,45
13-02-2024	15.262.082	-7,52%	3,45	3,26	3,45	3,32
12-02-2024	15.548.945	1,99%	3,50	3,46	3,78	3,59
09-02-2024	14.105.867	0,29%	3,54	3,40	3,645	3,52
08-02-2024	12.299.123	3,85%	3,38	3,31	3,55	3,51
07-02-2024	13.406.903	-3,43%	3,53	3,35	3,58	3,38
06-02-2024	22.487.617	9,01%	3,26	3,11	3,5175	3,51
05-02-2024	17.213.891	-2,72%	3,26	3,14	3,31	3,22
02-02-2024	24.038.863	-3,22%	3,29	3,11	3,335	3,31
01-02-2024	24.930.797	0,89%	3,50	3,21	3,6399	3,41
31-01-2024	37.652.412	-2,31%	3,50	3,35	3,77	3,38
30-01-2024	61.350.644	3,26%	3,27	3,15	3,82	3,48
29-01-2024	73.237.808	27,17%	2,75	2,68	3,41	3,37
26-01-2024	12.468.365	0,38%	2,68	2,625	2,72	2,67
25-01-2024	25.153.716	-5,67%	2,72	2,56	2,73	2,66
24-01-2024	23.250.859	-6,93%	3,14	2,78	3,15	2,82
23-01-2024	30.923.594	6,71%	2,98	2,88	3,075	3,02
22-01-2024	26.444.775	4,43%	2,75	2,68	2,96	2,83
19-01-2024	27.461.896	2,26%	2,66	2,54	2,85	2,71
18-01-2024	33.156.519	-4,68%	2,86	2,55	2,86	2,65
17-01-2024	21.246.272	-3,30%	2,80	2,71	2,83	2,785
16-01-2024	28.214.920	-4,16%	3,02	2,85	3,03	2,88
15-01-2024	32.958.678	-7,82%	3,18	2,97	3,29	3,005
12-01-2024	32.958.678	-7,82%	3,18	2,97	3,29	3,005
11-01-2024	34.791.251	-4,40%	3,46	3,15	3,4899	3,26
10-01-2024	22.764.177	-5,80%	3,67	3,40	3,699	3,41
09-01-2024	17.580.223	-4,34%	3,78	3,61	3,785	3,635
08-01-2024	13.658.262	0,53%	3,81	3,71	3,85	3,80
05-01-2024	16.768.530	-2,83%	3,96	3,76	3,95	3,78
04-01-2024	17.788.809	-1,77%	3,96	3,85	3,985	3,89
03-01-2024	22.243.103	-4,58%	4,10	3,95	4,115	3,96
02-01-2024	14.825.361	-1,43%	4,17	4,11	4,29	4,15
29-12-2023	19.157.312	-1,41%	4,27	4,13	4,28	4,20
28-12-2023	14.311.067	-1,51%	4,31	4,22	4,38	4,255
27-12-2023	12.812.434	-0,46%	4,33	4,26	4,39	4,32
26-12-2023	12.728.457	1,88%	4,33	4,30	4,49	4,34
22-12-2023	10.966.172	-0,93%	4,32	4,25	4,3797	4,2899
21-12-2023	10.112.027	1,88%	4,405	4,32	4,47	4,34
20-12-2023	26.378.051	-9,53%	4,76	4,24	4,6901	4,2701
19-12-2023	12.904.169	0,21%	4,76	4,71	4,83	4,7397
18-12-2023	17.071.022	-0,84%	5,18	4,66	4,8291	4,73
15-12-2023	108.450.019	-7,20%	5,18	4,75	5,25	4,77
14-12-2023	54.642.685	14,48%	4,60	4,59	5,3099	5,14
13-12-2023	21.152.228	6,16%	4,25	4,15	4,59	4,48
12-12-2023	25.396.519	-8,68%	4,47	4,09	4,495	4,21
11-12-2023	19.328.558	-2,54%	4,51	4,50	4,735	4,61
08-12-2023	17.929.558	5,58%	4,46	4,44	4,75	4,73
07-12-2023	16.622.246	1,82%	4,43	4,32	4,64	4,48
06-12-2023	25.061.482	5,26%	4,31	4,26	4,71	4,4103
05-12-2023	10.588.243	-3,90%	4,31	4,1788	4,395	4,19
04-12-2023	11.002.930	0,69%	4,31	4,25	4,5399	4,36
01-12-2023	17.057.995	2,61%	4,17	4,1622	4,48	4,33
30-11-2023	15.193.341	-2,98%	4,41	4,145	4,43	4,23
29-11-2023	13.315.401	-1,02%	4,41	4,31	4,57	4,355
28-11-2023	22.590.096	5,01%	4,17	3,98	4,41	4,40
27-11-2023	10.686.355	-1,18%	4,18	4,10	4,225	4,19
24-11-2023	6.450.392	1,19%	4,23	4,18	4,33	4,25
23-11-2023	10.028.936	-0,47%	4,23	4,11	4,28	4,20
22-11-2023	9.584.823	-0,47%	4,23	4,11	4,28	4,20
21-11-2023	12.322.587	-2,77%	4,26	4,14	4,38	4,22
20-11-2023	14.540.187	2,82%	4,26	4,18	4,48	4,37
17-11-2023	16.478.298	-0,70%	4,28	4,15	4,32	4,25
16-11-2023	19.534.691	0,71%	4,27	4,13	4,375	4,25
15-11-2023	16.391.908	1,44%	4,18	4,18	4,38	4,2299
14-11-2023	17.187.277	5,04%	4,12	4,11	4,33	4,17
13-11-2023	17.314.007	4,47%	3,77	3,71	4,04	3,97
10-11-2023	15.861.103	0,93%	3,97	3,62	3,80	3,79
09-11-2023	20.778.290	-5,06%	3,97	3,71	4,0399	3,75
08-11-2023	31.124.552	-8,37%	4,05	3,87	4,105	3,94
07-11-2023	12.077.750	-0,46%	4,32	4,21	4,345	4,30
06-11-2023	14.317.410	-6,49%	4,67	4,25	4,70	4,32
03-11-2023	18.168.631	1,76%	4,68	4,55	4,85	4,62
02-11-2023	28.261.905	11,85%	4,13	4,12	4,615	4,53
01-11-2023	12.475.848	-1,70%	4,13	3,96	4,1399	4,05
31-10-2023	13.504.217	1,23%	4,07	4,04	4,175	4,12
30-10-2023	10.844.738	0,74%	4,11	4,00	4,14	4,07
27-10-2023	6.262.590	-1,11%	4,11	4,01	4,17	4,025
26-10-2023	18.041.422	-2,16%	4,21	3,98	4,1793	4,08
25-10-2023	11.746.546	-1,65%	4,21	4,17	4,33	4,17
24-10-2023	15.730.952	-2,30%	4,25	4,205	4,49	4,24
23-10-2023	16.302.268	1,40%	4,25	4,14	4,47	4,34
20-10-2023	15.755.664	-1,38%	4,33	4,25	4,44	4,28
19-10-2023	21.996.319	-4,19%	4,90	4,30	4,48	4,34
18-10-2023	33.978.856	-9,40%	4,93	4,51	4,98	4,53
17-10-2023	27.093.923	-5,30%	4,93	4,901	5,2279	5,00
16-10-2023	13.601.882	2,33%	5,17	5,1325	5,38	5,28
13-10-2023	11.410.087	1,78%	5,28	4,995	5,16	5,16
12-10-2023	12.884.887	-5,06%	5,28	5,035	5,345	5,07
11-10-2023	13.400.130	-1,84%	5,39	5,23	5,48	5,34
10-10-2023	22.100.096	8,15%	5,00	5,005	5,46	5,44