Lucid Group Inc (LCID)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	9.722.396	-1,72%	7,37	7,15	7,46	7,155
09/05/2023	16.209.851	-5,58%	6,91	6,85	7,35	7,28
08/05/2023	12.888.375	-0,26%	7,75	7,26	7,7999	7,71
05/05/2023	8.588.068	4,74%	7,50	7,46	7,82	7,73
04/05/2023	5.404.131	-0,41%	7,48	7,255	7,54	7,38
03/05/2023	6.523.718	2,13%	7,29	7,205	7,65	7,425
02/05/2023	7.356.838	-1,12%	7,32	7,10	7,43	7,2382
01/05/2023	7.504.480	-7,81%	7,94	7,2901	7,94	7,32
28/04/2023	8.611.591	-2,82%	7,93	7,75	8,07	7,94
27/04/2023	15.885.132	13,16%	7,34	7,33	8,28	8,17
26/04/2023	15.767.190	7,12%	6,84	6,73	7,84	7,22
25/04/2023	8.738.319	-3,71%	6,91	6,635	6,96	6,74
24/04/2023	5.889.420	-0,43%	7,00	6,96	7,2191	7,00
21/04/2023	7.219.729	-0,50%	7,11	6,86	7,1191	7,035
20/04/2023	11.370.502	-6,96%	7,34	7,035	7,52	7,09
19/04/2023	8.002.145	-2,68%	7,65	7,48	7,695	7,62
18/04/2023	5.556.432	-1,38%	8,00	7,73	8,08	7,84
17/04/2023	7.059.198	2,85%	7,72	7,585	7,965	7,95
14/04/2023	15.496.025	-6,30%	7,67	7,45	7,76	7,73
13/04/2023	4.996.750	1,48%	8,17	8,16	8,38	8,25
12/04/2023	7.296.755	-3,90%	8,64	8,06	8,87	8,13
11/04/2023	10.069.902	5,17%	8,08	8,06	8,68	8,445
10/04/2023	6.004.782	4,29%	7,60	7,43	8,07	8,03
06/04/2023	4.169.115	-0,26%	7,64	7,481	7,87	7,68
05/04/2023	6.139.689	-2,53%	7,79	7,52	7,79	7,70
04/04/2023	5.838.098	0,38%	7,94	7,65	7,9999	7,93
03/04/2023	6.075.945	-1,37%	7,95	7,645	8,055	7,93
31/03/2023	9.545.149	5,51%	7,66	7,565	8,20	8,04
30/03/2023	5.579.946	-0,58%	7,78	7,60	7,8791	7,655
29/03/2023	15.521.295	1,99%	7,65	7,17	7,73	7,70
28/03/2023	9.891.325	-7,25%	8,11	7,41	8,2379	7,55
27/03/2023	6.193.983	-0,61%	8,28	8,095	8,2985	8,14
24/03/2023	4.388.556	0,00%	8,02	7,99	8,305	8,19
23/03/2023	6.628.296	3,34%	8,10	8,01	8,29	8,195
22/03/2023	8.053.872	-3,18%	8,18	7,90	8,31	7,93
21/03/2023	9.201.944	6,23%	7,85	7,805	8,31	8,18
20/03/2023	6.719.955	-0,13%	7,46	7,28	7,83	7,68
17/03/2023	19.075.611	-1,79%	7,68	7,37	7,835	7,69
16/03/2023	8.584.086	5,81%	7,37	7,33	7,87	7,83
15/03/2023	9.400.951	-2,52%	7,35	7,23	7,53	7,35
14/03/2023	9.465.899	-3,83%	7,88	7,49	8,02	7,54
13/03/2023	10.009.391	-0,38%	7,59	7,33	7,945	7,84
10/03/2023	9.641.347	-1,63%	7,99	7,69	8,2296	7,87
09/03/2023	10.928.677	-4,08%	8,25	7,97	8,338	8,00
08/03/2023	5.683.324	0,00%	8,24	8,1554	8,44	8,31
07/03/2023	9.476.359	-5,56%	8,67	8,2744	8,71	8,33
06/03/2023	7.587.571	-0,90%	9,00	8,815	9,18	8,86
03/03/2023	9.956.425	4,81%	8,67	8,63	9,095	8,94
02/03/2023	8.916.688	-0,81%	8,41	8,13	8,625	8,55
01/03/2023	11.478.306	-5,75%	8,98	8,355	9,06	8,605
28/02/2023	12.257.756	4,22%	8,73	8,72	9,26	9,13
27/02/2023	9.390.856	2,70%	8,51	8,42	8,85	8,74
24/02/2023	13.767.473	-3,41%	8,38	8,17	8,55	8,49
23/02/2023	33.069.224	-12,02%	8,61	8,10	8,89	8,78
22/02/2023	10.160.716	0,91%	10,04	9,8215	10,22	9,99
21/02/2023	12.275.728	-9,42%	10,73	9,81	10,735	9,90
20/02/2023	9.028.781	2,82%	10,59	10,36	10,95	10,93
17/02/2023	9.028.781	2,82%	10,59	10,36	10,95	10,93
16/02/2023	11.224.914	-2,73%	11,00	10,61	11,2665	10,71
15/02/2023	12.357.083	6,01%	10,28	10,10	11,07	10,9507
14/02/2023	9.816.604	0,98%	10,00	9,83	10,44	10,30
13/02/2023	7.751.173	1,70%	9,87	9,6352	10,23	10,20
10/02/2023	12.317.210	-2,81%	10,40	9,74	10,44	10,02
09/02/2023	16.409.047	-10,41%	11,65	10,20	11,705	10,33
08/02/2023	10.100.597	-0,30%	11,40	11,40	12,145	11,535
07/02/2023	13.406.296	-3,76%	11,78	11,11	11,88	11,51
06/02/2023	13.177.745	2,41%	11,70	11,60	12,13	11,90
03/02/2023	14.323.085	-3,31%	11,70	11,44	12,65	11,67
02/02/2023	40.112.346	1,90%	12,22	11,86	13,0385	12,07
01/02/2023	18.709.230	1,28%	11,54	11,08	12,1399	11,84
31/01/2023	25.098.611	-0,77%	11,53	11,24	12,25	11,66
30/01/2023	52.381.598	-9,48%	13,00	11,58	13,08	11,65
27/01/2023	96.015.981	43,00%	8,99	8,9173	17,86	12,87
26/01/2023	12.240.949	1,47%	9,33	8,62	9,37	9,00
25/01/2023	11.032.903	3,14%	8,29	8,21	8,88	8,87
24/01/2023	12.719.324	-2,49%	8,64	8,52	9,06	8,60
23/01/2023	19.275.410	12,79%	8,00	7,99	8,895	8,82
20/01/2023	10.280.086	4,83%	7,48	7,425	7,82	7,81
19/01/2023	14.555.342	-8,46%	8,02	7,40	8,13	7,47
18/01/2023	13.102.250	1,37%	8,19	7,86	8,34	8,16
17/01/2023	11.036.508	-1,23%	8,15	7,915	8,32	8,05
16/01/2023	14.993.932	-2,23%	7,95	7,75	8,18	8,125
13/01/2023	14.993.932	-2,23%	7,95	7,75	8,18	8,125
12/01/2023	21.730.096	4,79%	8,42	7,80	8,47	8,31
11/01/2023	22.572.291	10,15%	7,22	7,0697	8,00	7,92
10/01/2023	12.965.197	5,76%	6,89	6,73	7,22	7,1706
09/01/2023	14.588.648	6,13%	6,48	6,38	6,98	6,75
06/01/2023	12.375.397	1,44%	6,15	6,09	6,44	6,34
05/01/2023	11.090.702	-3,47%	6,33	6,17	6,3938	6,255
04/01/2023	14.446.093	4,94%	6,28	6,15	6,72	6,475
03/01/2023	17.927.365	-9,52%	6,96	6,14	7,07	6,18
02/01/2023	13.104.288	1,79%	6,55	6,515	6,83	6,82
30/12/2022	13.104.288	1,79%	6,55	6,515	6,83	6,82
29/12/2022	16.191.659	5,02%	6,62	6,48	6,90	6,70
28/12/2022	15.626.462	3,07%	6,25	6,215	6,64	6,39
27/12/2022	19.436.168	-6,79%	6,61	6,18	6,68	6,245
23/12/2022	6.536.949	-3,48%	6,89	6,59	6,90	6,65
22/12/2022	20.269.159	-4,04%	7,12	6,63	7,17	6,89
21/12/2022	14.336.616	-0,69%	7,37	7,15	7,39	7,18
20/12/2022	24.625.767	0,00%	7,58	7,22	7,89	7,23