Lucid Group Inc (LCID)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	19.221.598	-1,95%	5,11	4,87	5,14	5,03
06/10/2023	16.348.982	-0,58%	5,11	5,041	5,21	5,13
05/10/2023	24.409.810	-7,19%	5,46	5,03	5,4999	5,16
04/10/2023	11.251.217	3,35%	5,46	5,35	5,58	5,56
03/10/2023	10.591.911	-2,89%	5,57	5,34	5,50	5,38
02/10/2023	11.805.124	-0,89%	5,57	5,465	5,68	5,54
29/09/2023	16.210.919	1,09%	5,47	5,50	5,70	5,59
28/09/2023	14.364.522	1,28%	5,47	5,34	5,615	5,53