Lucid Group Inc (LCID)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19-12-2022	11.874.730	-1,91%	7,35	7,05	7,37	7,2296
16-12-2022	25.832.114	-1,32%	7,40	7,185	7,62	7,3515
15-12-2022	17.506.887	-2,88%	7,66	7,43	7,82	7,4591
14-12-2022	16.192.719	-3,76%	7,96	7,59	7,97	7,69
13-12-2022	20.396.760	-3,38%	8,70	7,93	8,955	8,00
12-12-2022	14.457.205	-4,61%	8,54	8,13	8,59	8,28
09-12-2022	23.271.812	-0,90%	8,49	8,14	8,69	8,6015
08-12-2022	13.817.524	0,81%	8,61	8,405	8,84	8,68
07-12-2022	12.878.723	-0,46%	8,50	8,29	8,732	8,61
06-12-2022	74.481.402	-8,27%	9,50	8,54	9,52	8,65
05-12-2022	48.164.274	-6,90%	9,63	9,40	10,19	9,4497
02-12-2022	57.564.896	2,85%	9,63	9,55	10,165	10,12
01-12-2022	49.969.703	-2,48%	10,07	9,57	10,235	9,84
30-11-2022	122.450.601	3,54%	9,86	9,84	10,3599	10,10
29-11-2022	37.598.655	-0,91%	10,06	9,70	10,06	9,76
28-11-2022	48.462.705	-1,80%	10,28	9,83	10,1884	9,84
25-11-2022	25.571.453	-1,61%	10,28	9,965	10,28	10,085
24-11-2022	36.743.809	1,19%	10,25	10,06	10,345	10,25
23-11-2022	36.743.809	1,19%	10,25	10,06	10,345	10,25
22-11-2022	42.185.562	-1,75%	11,08	9,98	10,39	10,13
21-11-2022	61.338.878	-8,08%	11,08	10,25	11,11	10,35
18-11-2022	27.148.369	-1,57%	11,64	11,085	11,56	11,28
17-11-2022	36.106.750	-0,17%	11,24	11,03	11,46	11,48
16-11-2022	39.630.855	-7,53%	12,27	11,32	12,30	11,42
15-11-2022	42.448.367	1,02%	12,65	12,30	12,82	12,335
14-11-2022	9.295.237	-5,04%	12,50	12,1018	12,95	12,26
11-11-2022	14.797.234	6,45%	12,50	12,0702	13,1785	12,8905
10-11-2022	23.187.328	7,67%	12,50	11,37	12,34	12,07
09-11-2022	27.761.500	-17,04%	12,50	10,89	12,50	11,20
08-11-2022	9.977.546	-2,46%	13,87	13,07	14,04	13,51
07-11-2022	7.452.027	-0,36%	14,04	13,205	14,20	13,84
04-11-2022	9.334.698	1,87%	14,03	13,30	14,34	13,895
03-11-2022	4.649.156	2,40%	13,68	13,15	14,075	13,66
02-11-2022	6.161.996	-2,06%	13,68	13,315	14,345	13,34
01-11-2022	6.902.361	-4,55%	14,05	13,60	14,84	13,64
31-10-2022	7.366.748	0,42%	14,05	14,045	14,675	14,29
28-10-2022	5.979.697	3,19%	14,05	13,65	14,30	14,23
27-10-2022	5.052.008	-0,79%	14,05	13,685	14,38	13,80
26-10-2022	7.393.590	-0,07%	13,70	13,64	14,52	13,91
25-10-2022	10.899.418	8,75%	12,95	12,95	14,1699	13,92
24-10-2022	6.477.844	-4,21%	13,16	12,5328	13,175	12,75
21-10-2022	7.862.646	7,04%	12,45	12,29	13,42	13,305
20-10-2022	7.480.713	-0,40%	12,91	12,36	13,10	12,59
19-10-2022	5.203.907	-2,84%	12,91	12,45	12,93	12,64
18-10-2022	7.904.871	4,75%	12,91	12,515	13,16	13,00
17-10-2022	9.021.018	4,21%	12,37	12,35	12,9199	12,39
14-10-2022	10.891.129	-7,92%	13,19	11,87	13,22	11,98
13-10-2022	9.735.508	-0,61%	13,25	12,375	13,24	13,01
12-10-2022	11.229.523	3,32%	13,25	12,61	13,50	13,07
11-10-2022	11.190.109	1,44%	12,43	12,20	13,2173	12,66
10-10-2022	10.170.039	-5,32%	13,27	12,29	13,36	12,47
07-10-2022	9.854.147	-7,64%	14,04	13,12	14,18	13,3085
06-10-2022	6.484.177	-3,87%	14,97	14,305	15,2993	14,41
05-10-2022	5.514.765	-2,66%	15,05	14,51	15,17	14,99
04-10-2022	10.276.440	9,23%	14,37	14,37	15,675	15,39
03-10-2022	9.426.578	0,72%	14,14	13,52	14,22	14,07
30-09-2022	6.669.426	-1,45%	14,98	13,87	14,44	13,985
29-09-2022	6.336.683	-6,67%	14,98	13,95	15,00	14,205
28-09-2022	7.883.343	5,62%	14,52	14,355	15,32	15,22
27-09-2022	10.626.916	2,49%	14,05	14,15	15,18	14,41
26-09-2022	6.013.022	1,22%	14,05	13,9515	14,65	14,201
23-09-2022	10.232.989	-1,96%	14,19	13,58	14,25	14,03
22-09-2022	10.960.837	-7,71%	15,44	14,12	15,5738	14,36
21-09-2022	9.716.270	1,30%	15,38	15,28	16,16	15,54
20-09-2022	5.445.535	-3,70%	15,81	15,23	15,951	15,35
19-09-2022	8.445.397	-1,48%	16,06	15,44	16,41	15,94
16-09-2022	21.399.993	-1,88%	16,11	16,09	17,69	16,18
15-09-2022	8.187.511	-0,66%	16,40	16,34	17,33	16,52
14-09-2022	9.922.880	3,29%	16,00	15,98	16,88	16,63
13-09-2022	11.281.130	-2,72%	15,81	15,64	16,68	16,10
12-09-2022	11.746.649	9,62%	15,00	15,315	16,597	16,53
09-09-2022	9.012.043	0,67%	15,00	14,93	15,42	15,09
08-09-2022	6.083.283	1,91%	14,46	14,385	14,98	14,98
07-09-2022	8.643.975	0,48%	14,50	13,863	14,75	14,68
06-09-2022	7.481.598	-3,17%	15,09	14,58	15,13	14,68
05-09-2022	6.206.517	-1,24%	15,47	14,99	15,63	15,19
02-09-2022	6.206.517	-1,24%	15,47	14,99	15,63	15,19
01-09-2022	6.978.210	0,20%	15,28	14,79	15,405	15,37
31-08-2022	5.431.995	1,25%	15,32	14,965	15,5185	15,34
30-08-2022	13.540.767	-6,31%	15,79	14,89	15,84	15,15
29-08-2022	3.913.635	-0,43%	16,09	15,86	16,4492	16,17
26-08-2022	7.110.497	-4,24%	17,11	16,21	17,2789	16,26
25-08-2022	5.054.610	3,29%	16,69	16,5809	17,2299	16,98
24-08-2022	5.235.669	2,82%	16,26	15,955	16,84	16,43
23-08-2022	5.271.949	-0,81%	16,26	15,95	16,44	15,97
22-08-2022	7.210.098	-3,82%	18,54	16,0305	16,84	16,11
19-08-2022	13.472.662	-8,12%	18,54	16,69	17,99	16,75
18-08-2022	5.776.201	-1,25%	18,54	18,01	18,56	18,23
17-08-2022	5.029.357	-2,64%	18,66	18,15	18,79	18,43
16-08-2022	6.487.912	0,91%	18,62	18,18	19,155	18,93
15-08-2022	5.203.010	0,54%	18,32	18,31	19,08	18,76
12-08-2022	6.865.967	3,15%	18,25	17,83	18,71	18,66