Lucid Group Inc (LCID)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/09/2023	17.155.959	2,83%	5,47	5,32	5,56	5,46
26/09/2023	17.119.564	3,51%	5,18	5,1225	5,39	5,31
25/09/2023	14.573.852	0,39%	5,35	4,97	5,20	5,13
22/09/2023	17.050.051	-0,78%	5,35	5,07	5,31	5,1297
21/09/2023	17.475.877	-4,77%	5,35	5,17	5,37	5,19
20/09/2023	11.338.913	-0,55%	5,58	5,45	5,625	5,47
19/09/2023	15.677.500	-1,95%	5,64	5,44	5,67	5,53
18/09/2023	16.068.676	-4,73%	5,88	5,61	5,895	5,64
15/09/2023	18.685.322	-1,50%	5,89	5,86	6,12	5,92
14/09/2023	11.424.196	2,39%	5,89	5,85	6,06	6,01
13/09/2023	7.470.915	-0,51%	5,89	5,82	5,9475	5,88
12/09/2023	12.046.985	1,20%	5,83	5,74	6,02	5,91
11/09/2023	17.943.014	0,34%	5,93	5,635	6,02	5,86
08/09/2023	14.402.944	-2,67%	6,00	5,80	6,00	5,84
07/09/2023	11.980.660	-2,28%	6,00	5,92	6,06	6,00
06/09/2023	13.128.088	-2,54%	6,28	6,05	6,365	6,14
05/09/2023	11.977.203	-0,94%	6,28	6,22	6,45	6,30
04/09/2023	11.168.757	1,27%	6,29	6,19	6,41	6,36
01/09/2023	11.168.757	1,27%	6,29	6,19	6,41	6,36
31/08/2023	14.424.468	-1,49%	6,41	6,15	6,41	6,265
30/08/2023	9.102.774	0,47%	6,25	6,22	6,41	6,36
29/08/2023	13.566.031	2,93%	6,09	6,04	6,435	6,33
28/08/2023	12.021.867	2,16%	6,09	5,975	6,195	6,15
25/08/2023	13.285.269	2,99%	5,88	5,82	6,06	6,035
24/08/2023	18.797.046	-3,30%	6,08	5,80	6,105	5,87
23/08/2023	13.830.556	0,00%	6,03	6,0123	6,20	6,07
22/08/2023	15.313.402	-3,04%	6,26	5,97	6,31	6,07
21/08/2023	10.988.083	1,29%	6,22	6,16	6,36	6,26
18/08/2023	12.672.414	-0,80%	6,10	6,05	6,24	6,18
17/08/2023	14.848.732	-1,58%	6,37	6,23	6,48	6,24
16/08/2023	15.499.524	-1,09%	6,37	6,25	6,45	6,34
15/08/2023	16.462.368	-5,32%	6,70	6,35	6,80	6,41
14/08/2023	15.072.426	1,81%	6,59	6,39	6,78	6,76
11/08/2023	15.841.983	-2,36%	6,59	6,49	6,7165	6,62
10/08/2023	24.631.470	-4,24%	7,00	6,71	7,20	6,78
09/08/2023	31.093.580	-1,81%	7,00	6,78	7,295	7,06
08/08/2023	52.608.310	12,17%	6,40	6,20	7,24	7,19
07/08/2023	29.847.502	-3,32%	6,70	6,18	6,71	6,40
04/08/2023	17.329.875	-3,85%	6,94	6,61	6,955	6,625
03/08/2023	13.958.092	0,00%	6,84	6,82	7,0299	6,89
02/08/2023	24.940.114	-5,23%	7,05	6,745	7,09	6,89
01/08/2023	21.227.676	-4,47%	7,45	7,16	7,50	7,27
31/07/2023	26.697.361	1,47%	7,53	7,41	7,745	7,58
28/07/2023	37.596.342	8,42%	7,07	6,985	7,54	7,47
27/07/2023	22.736.957	-3,49%	7,25	6,87	7,45	6,92
26/07/2023	24.617.240	4,83%	6,87	6,86	7,29	7,17
25/07/2023	18.241.464	-4,60%	7,22	6,83	7,28	6,84
24/07/2023	22.332.063	4,08%	6,90	6,82	7,26	7,15
21/07/2023	40.810.145	-0,72%	7,05	6,67	7,15	6,87
20/07/2023	25.774.875	-4,41%	7,04	6,83	7,16	6,93
19/07/2023	32.927.162	2,98%	7,04	7,135	7,695	7,25
18/07/2023	20.544.912	0,01%	7,04	6,94	7,28	7,0305
17/07/2023	22.904.259	4,93%	6,76	6,60	7,11	7,03
14/07/2023	28.361.977	-5,69%	7,13	6,67	7,20	6,715
13/07/2023	26.866.624	-0,49%	7,17	7,10	7,42	7,125
12/07/2023	63.066.598	-11,93%	7,73	7,08	7,89	7,1515
11/07/2023	31.587.703	2,40%	8,00	7,87	8,37	8,12
10/07/2023	36.080.911	6,24%	7,64	7,24	7,97	7,915
07/07/2023	40.120.512	5,23%	7,10	7,08	7,73	7,45
06/07/2023	24.378.972	-4,45%	7,23	6,86	7,2785	7,08
05/07/2023	27.789.909	0,27%	7,39	7,15	7,53	7,41
04/07/2023	28.062.626	6,31%	7,04	7,00	7,4399	7,325
03/07/2023	28.028.538	6,39%	7,04	7,00	7,4399	7,33
30/06/2023	42.141.978	0,15%	7,02	6,64	7,18	6,89
29/06/2023	40.906.470	7,17%	6,47	6,41	6,94	6,88
28/06/2023	36.087.141	5,16%	6,09	6,03	6,54	6,415
27/06/2023	39.728.544	9,91%	5,79	5,56	6,15	6,10
26/06/2023	57.747.770	1,46%	6,00	5,54	6,28	5,55
23/06/2023	29.590.009	-4,55%	5,65	5,46	5,75	5,4695
22/06/2023	26.977.778	-4,46%	6,07	5,72	6,08	5,78
21/06/2023	24.540.920	-4,11%	6,30	6,00	6,31	6,06
20/06/2023	16.991.716	-2,47%	6,53	6,26	6,58	6,32
19/06/2023	24.947.818	-1,67%	6,61	6,44	6,76	6,48
16/06/2023	24.947.818	-1,67%	6,61	6,44	6,76	6,48
15/06/2023	22.075.076	2,97%	6,36	6,33	6,75	6,59
14/06/2023	20.054.125	-2,29%	6,59	6,34	6,655	6,40
13/06/2023	33.467.354	4,47%	6,36	6,23	6,655	6,55
12/06/2023	20.780.789	0,97%	6,30	6,23	6,52	6,27
09/06/2023	19.304.877	-1,12%	6,35	6,13	6,3999	6,21
08/06/2023	24.029.939	-1,72%	6,59	6,26	6,70	6,29
07/06/2023	24.021.457	-6,67%	6,57	6,40	6,925	6,44
06/06/2023	24.585.336	4,55%	6,57	6,535	6,91	6,89
05/06/2023	19.810.060	-0,15%	6,60	6,33	6,61	6,59
02/06/2023	29.607.314	1,07%	6,56	6,39	6,61	6,5692
01/06/2023	87.863.503	-16,24%	6,80	6,20	6,81	6,50
31/05/2023	7.823.856	-2,03%	7,95	7,63	8,09	7,71
30/05/2023	7.823.856	-2,03%	7,95	7,63	8,09	7,71
29/05/2023	8.392.284	3,42%	7,59	7,54	7,99	7,87
26/05/2023	8.392.284	3,42%	7,59	7,54	7,99	7,87
25/05/2023	6.840.540	1,60%	7,48	7,38	7,665	7,61
24/05/2023	4.894.610	-0,80%	7,46	7,30	7,54	7,49
23/05/2023	8.776.621	-1,31%	7,55	7,50	7,94	7,55