Lucid Group Rg (LCID)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
7.775.346 |
1,73%
|
3,41
|
3,34
|
3,605
|
3,52
|
| 22/10/2026 |
13.608.175 |
7,79%
|
3,17
|
3,16
|
3,56
|
3,46
|
| 21/10/2026 |
11.723.600 |
-1,83%
|
3,38
|
3,20
|
3,48
|
3,21
|
| 20/10/2026 |
24.358.873 |
5,65%
|
3,065
|
2,85
|
3,30
|
3,27
|
| 19/10/2026 |
5.363.734 |
-1,12%
|
3,155
|
3,09
|
3,16
|
3,095
|
| 16/10/2026 |
10.494.250 |
-10,57%
|
3,50
|
3,11
|
3,52
|
3,13
|
| 15/10/2026 |
9.676.274 |
6,38%
|
3,28
|
3,20
|
3,50
|
3,50
|
| 14/10/2026 |
16.987.338 |
-1,94%
|
3,28
|
3,14
|
3,305
|
3,29
|
| 13/10/2026 |
8.799.079 |
-2,33%
|
3,42
|
3,32
|
3,4297
|
3,355
|
| 12/10/2026 |
15.047.834 |
-9,37%
|
3,72
|
3,41
|
3,75
|
3,435
|
| 09/10/2026 |
6.846.812 |
-0,79%
|
3,88
|
3,745
|
3,89
|
3,79
|
| 08/10/2026 |
12.395.311 |
-1,80%
|
3,87
|
3,72
|
3,87
|
3,82
|
| 07/10/2026 |
12.870.697 |
-6,49%
|
4,09
|
3,795
|
4,11
|
3,89
|
| 06/10/2026 |
7.953.644 |
-0,24%
|
4,18
|
4,115
|
4,33
|
4,16
|
| 05/10/2026 |
7.683.405 |
0,97%
|
4,13
|
4,055
|
4,19
|
4,17
|
| 02/10/2026 |
7.689.938 |
-1,43%
|
4,27
|
4,08
|
4,295
|
4,13
|
| 01/10/2026 |
8.044.222 |
2,95%
|
4,12
|
4,03
|
4,31
|
4,19
|
| 30/09/2026 |
8.339.139 |
0,00%
|
4,13
|
4,01
|
4,19
|
4,07
|
| 29/09/2026 |
10.150.248 |
4,36%
|
3,955
|
3,85
|
4,08
|
4,07
|
| 28/09/2026 |
10.228.133 |
-4,18%
|
4,03
|
3,87
|
4,04
|
3,90
|
| 25/09/2026 |
8.364.057 |
-1,93%
|
4,19
|
4,01
|
4,25
|
4,07
|
| 24/09/2026 |
7.682.334 |
-0,24%
|
4,14
|
4,03
|
4,21
|
4,15
|
| 23/09/2026 |
10.907.805 |
-3,70%
|
4,27
|
4,09
|
4,28
|
4,16
|
| 22/09/2026 |
8.957.478 |
0,47%
|
4,37
|
4,16
|
4,39
|
4,32
|
| 21/09/2026 |
11.096.123 |
5,13%
|
4,16
|
4,06
|
4,33
|
4,30
|
| 18/09/2026 |
15.137.165 |
-4,44%
|
4,265
|
4,06
|
4,31
|
4,09
|
| 17/09/2026 |
19.966.337 |
5,94%
|
4,205
|
4,195
|
4,545
|
4,28
|
| 16/09/2026 |
11.879.482 |
-1,94%
|
4,16
|
3,94
|
4,1699
|
4,04
|
| 15/09/2026 |
12.967.275 |
-0,96%
|
4,15
|
4,01
|
4,1598
|
4,12
|
| 14/09/2026 |
15.909.963 |
-1,42%
|
4,15
|
4,03
|
4,24
|
4,16
|
| 11/09/2026 |
7.632.557 |
0,96%
|
4,23
|
4,18
|
4,34
|
4,22
|
| 10/09/2026 |
9.370.225 |
-2,11%
|
4,215
|
4,12
|
4,385
|
4,18
|
| 09/09/2026 |
15.238.288 |
-7,78%
|
4,57
|
4,21
|
4,66
|
4,27
|
| 08/09/2026 |
7.923.751 |
-1,07%
|
4,67
|
4,59
|
4,79
|
4,63
|
| 04/09/2026 |
10.297.144 |
1,74%
|
4,59
|
4,44
|
4,68
|
4,68
|
| 03/09/2026 |
11.215.344 |
-2,34%
|
4,80
|
4,57
|
4,955
|
4,60
|
| 02/09/2026 |
9.291.556 |
3,52%
|
4,53
|
4,50
|
4,815
|
4,71
|
| 01/09/2026 |
11.710.445 |
-6,19%
|
4,83
|
4,53
|
4,85
|
4,55
|
| 31/08/2026 |
10.892.426 |
-3,19%
|
4,92
|
4,82
|
5,025
|
4,85
|
| 28/08/2026 |
8.119.317 |
-1,57%
|
5,06
|
4,95
|
5,165
|
5,01
|
| 27/08/2026 |
30.224.253 |
2,83%
|
5,00
|
4,86
|
5,60
|
5,09
|
| 26/08/2026 |
17.079.856 |
-5,89%
|
5,24
|
4,83
|
5,33
|
4,95
|
| 25/08/2026 |
9.110.043 |
3,34%
|
5,125
|
5,01
|
5,40
|
5,26
|
| 24/08/2026 |
11.338.107 |
-7,62%
|
5,50
|
5,08
|
5,505
|
5,09
|
| 21/08/2026 |
6.634.373 |
-2,04%
|
5,65
|
5,48
|
5,7087
|
5,51
|
| 20/08/2026 |
17.350.211 |
-4,98%
|
5,92
|
5,60
|
6,03
|
5,625
|
| 19/08/2026 |
8.536.459 |
2,60%
|
5,88
|
5,41
|
5,95
|
5,92
|
| 18/08/2026 |
8.212.053 |
-7,23%
|
6,14
|
5,73
|
6,17
|
5,77
|
| 17/08/2026 |
4.570.760 |
0,00%
|
6,11
|
6,03
|
6,26
|
6,22
|
| 14/08/2026 |
6.321.003 |
-3,42%
|
6,46
|
6,12
|
6,5727
|
6,22
|
| 13/08/2026 |
6.150.975 |
-1,53%
|
6,34
|
6,23
|
6,50
|
6,44
|
| 12/08/2026 |
6.057.811 |
-2,39%
|
6,73
|
6,3301
|
6,81
|
6,54
|
| 11/08/2026 |
4.640.970 |
1,36%
|
6,60
|
6,505
|
6,73
|
6,70
|
| 10/08/2026 |
7.834.337 |
-6,11%
|
7,02
|
6,46
|
7,03
|
6,61
|
| 07/08/2026 |
7.326.656 |
0,86%
|
7,08
|
6,89
|
7,23
|
7,04
|
| 06/08/2026 |
9.527.056 |
4,18%
|
6,66
|
6,60
|
7,12
|
6,98
|
| 05/08/2026 |
23.306.179 |
-13,88%
|
6,95
|
6,1802
|
7,2399
|
6,70
|
| 04/08/2026 |
11.111.734 |
1,04%
|
7,61
|
7,3766
|
7,945
|
7,78
|
| 03/08/2026 |
9.803.110 |
4,34%
|
7,475
|
7,2701
|
7,91
|
7,70
|
| 31/07/2026 |
9.239.166 |
-9,11%
|
8,08
|
7,29
|
8,23
|
7,38
|
| 30/07/2026 |
14.136.208 |
2,01%
|
7,88
|
7,46
|
8,22
|
8,12
|
| 29/07/2026 |
16.701.180 |
0,76%
|
7,67
|
7,54
|
8,20
|
7,96
|
| 28/07/2026 |
39.842.284 |
21,54%
|
6,43
|
6,215
|
8,50
|
7,90
|
| 27/07/2026 |
8.019.893 |
3,17%
|
6,29
|
6,29
|
6,66
|
6,50
|
| 24/07/2026 |
8.258.761 |
-2,33%
|
6,59
|
6,115
|
6,67
|
6,30
|
| 23/07/2026 |
10.404.572 |
-4,87%
|
6,661
|
6,22
|
6,73
|
6,45
|
| 22/07/2026 |
17.374.660 |
-7,38%
|
7,275
|
6,685
|
7,787
|
6,78
|
| 21/07/2026 |
12.345.753 |
2,95%
|
7,05
|
6,88
|
7,44
|
7,32
|
| 20/07/2026 |
21.051.670 |
-3,40%
|
7,07
|
7,02
|
7,72
|
7,11
|
| 17/07/2026 |
48.307.410 |
13,93%
|
6,35
|
6,32
|
7,56
|
7,36
|
| 16/07/2026 |
45.553.293 |
8,57%
|
6,00
|
5,56
|
6,87
|
6,46
|
| 15/07/2026 |
56.609.715 |
28,79%
|
4,635
|
4,635
|
6,015
|
5,95
|
| 14/07/2026 |
155.794.999 |
-16,15%
|
5,54
|
2,37
|
5,76
|
4,62
|
| 13/07/2026 |
6.516.891 |
-0,72%
|
5,50
|
5,4301
|
5,62
|
5,51
|
| 10/07/2026 |
8.319.212 |
-4,80%
|
5,97
|
5,545
|
6,02
|
5,55
|
| 09/07/2026 |
9.206.569 |
0,17%
|
5,80
|
5,655
|
5,98
|
5,83
|
| 08/07/2026 |
9.662.710 |
-2,92%
|
5,93
|
5,75
|
6,05
|
5,82
|
| 07/07/2026 |
12.655.041 |
-9,98%
|
6,42
|
5,99
|
6,525
|
5,995
|
| 06/07/2026 |
14.267.761 |
9,54%
|
6,13
|
6,075
|
6,78
|
6,66
|
| 02/07/2026 |
14.368.218 |
-8,30%
|
6,86
|
5,965
|
6,91
|
6,08
|
| 01/07/2026 |
12.827.458 |
-0,90%
|
6,64
|
6,48
|
6,96
|
6,63
|
| 30/06/2026 |
18.765.584 |
2,76%
|
6,45
|
6,32
|
6,84
|
6,69
|
| 29/06/2026 |
25.753.497 |
9,97%
|
5,92
|
5,91
|
6,68
|
6,51
|
| 26/06/2026 |
35.518.974 |
15,63%
|
5,09
|
5,0767
|
5,95
|
5,92
|
| 25/06/2026 |
9.896.563 |
-0,58%
|
5,17
|
5,07
|
5,27
|
5,12
|
| 24/06/2026 |
8.980.653 |
-0,77%
|
5,25
|
5,08
|
5,385
|
5,15
|
| 23/06/2026 |
9.175.257 |
0,58%
|
5,06
|
5,05
|
5,3399
|
5,19
|
| 22/06/2026 |
10.487.005 |
-3,73%
|
5,30
|
5,075
|
5,34
|
5,16
|
| 18/06/2026 |
15.863.466 |
4,28%
|
5,24
|
5,005
|
5,42
|
5,36
|
| 17/06/2026 |
14.319.602 |
2,39%
|
5,03
|
5,00
|
5,43
|
5,14
|
| 16/06/2026 |
10.791.723 |
-4,38%
|
5,11
|
4,9301
|
5,245
|
5,02
|
| 15/06/2026 |
11.456.237 |
0,96%
|
5,40
|
5,195
|
5,53
|
5,25
|
| 12/06/2026 |
12.586.172 |
0,58%
|
5,15
|
4,98
|
5,35
|
5,20
|
| 11/06/2026 |
17.376.814 |
10,00%
|
4,68
|
4,47
|
5,19
|
5,17
|
| 10/06/2026 |
21.652.035 |
-8,74%
|
5,075
|
4,70
|
5,10
|
4,70
|
| 09/06/2026 |
15.069.702 |
1,08%
|
5,135
|
5,02
|
5,46
|
5,15
|
| 08/06/2026 |
16.350.506 |
-0,39%
|
5,22
|
5,00
|
5,2351
|
5,095
|
| 05/06/2026 |
24.594.508 |
-9,95%
|
5,66
|
5,09
|
5,70
|
5,115
|
| 04/06/2026 |
10.869.380 |
-0,70%
|
5,725
|
5,675
|
5,85
|
5,68
|
| 03/06/2026 |
15.903.131 |
-7,29%
|
6,01
|
5,70
|
6,04
|
5,72
|
