Lucid Group Rg (LCID)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
16.357.869 |
-1,01%
|
5,84
|
5,80
|
6,055
|
5,87
|
| 27/04/2026 |
22.676.011 |
-5,12%
|
6,195
|
5,93
|
6,1998
|
5,93
|
| 24/04/2026 |
17.179.141 |
-0,32%
|
6,33
|
6,17
|
6,42
|
6,25
|
| 23/04/2026 |
37.794.914 |
-9,26%
|
6,90
|
6,215
|
6,90
|
6,27
|
| 22/04/2026 |
22.472.066 |
-2,81%
|
7,11
|
6,88
|
7,22
|
6,91
|
| 21/04/2026 |
47.479.680 |
5,33%
|
7,18
|
7,03
|
7,69
|
7,11
|
| 20/04/2026 |
33.295.931 |
-7,53%
|
7,20
|
6,75
|
7,20
|
6,75
|
| 17/04/2026 |
30.393.140 |
-5,19%
|
7,82
|
7,23
|
7,88
|
7,30
|
| 16/04/2026 |
37.458.420 |
-6,21%
|
8,255
|
7,385
|
8,26
|
7,70
|
| 15/04/2026 |
31.869.338 |
-6,70%
|
8,84
|
8,11
|
8,94
|
8,21
|
| 14/04/2026 |
32.288.426 |
-4,76%
|
9,68
|
8,675
|
10,09
|
8,80
|
| 13/04/2026 |
10.870.012 |
7,69%
|
8,452
|
8,32
|
9,24
|
9,24
|
| 10/04/2026 |
5.940.994 |
-2,17%
|
8,81
|
8,56
|
9,013
|
8,58
|
| 09/04/2026 |
5.593.865 |
-0,57%
|
8,78
|
8,645
|
8,94
|
8,77
|
| 08/04/2026 |
7.401.975 |
-0,11%
|
9,35
|
8,77
|
9,51
|
8,82
|
| 07/04/2026 |
11.562.443 |
-5,36%
|
9,27
|
8,62
|
9,29
|
8,83
|
| 06/04/2026 |
9.151.433 |
-6,33%
|
9,68
|
9,085
|
9,82
|
9,33
|
| 02/04/2026 |
976.109 |
4,18%
|
9,38
|
9,33
|
9,96
|
9,96
|
| 01/04/2026 |
4.828.394 |
0,31%
|
9,69
|
9,51
|
9,80
|
9,56
|
| 31/03/2026 |
4.417.138 |
4,15%
|
9,36
|
9,22
|
9,66
|
9,53
|
| 30/03/2026 |
5.703.752 |
-2,66%
|
9,51
|
9,07
|
9,57
|
9,15
|
| 27/03/2026 |
6.079.634 |
-5,15%
|
9,84
|
9,38
|
9,84
|
9,40
|
| 26/03/2026 |
6.884.449 |
-7,21%
|
10,51
|
9,80
|
10,51
|
9,91
|
| 25/03/2026 |
4.896.349 |
3,09%
|
10,525
|
10,51
|
10,90
|
10,68
|
| 24/03/2026 |
3.625.211 |
0,48%
|
10,20
|
10,16
|
10,55
|
10,36
|
| 23/03/2026 |
5.236.577 |
2,49%
|
10,25
|
10,23
|
10,57
|
10,31
|
| 20/03/2026 |
5.824.846 |
-2,33%
|
10,295
|
9,98
|
10,44
|
10,06
|
| 19/03/2026 |
4.695.312 |
3,52%
|
9,905
|
9,83
|
10,40
|
10,30
|
| 18/03/2026 |
5.666.317 |
-3,59%
|
10,42
|
9,95
|
10,65
|
9,95
|
| 17/03/2026 |
6.062.521 |
4,35%
|
9,91
|
9,91
|
10,40
|
10,32
|
| 16/03/2026 |
5.383.150 |
-0,10%
|
10,08
|
9,79
|
10,24
|
9,89
|
| 13/03/2026 |
5.260.250 |
0,61%
|
9,935
|
9,72
|
10,11
|
9,90
|
| 12/03/2026 |
9.949.318 |
-7,87%
|
10,60
|
9,71
|
10,6489
|
9,84
|
| 11/03/2026 |
5.942.789 |
4,30%
|
10,29
|
10,23
|
10,70
|
10,68
|
| 10/03/2026 |
5.949.278 |
-1,54%
|
10,62
|
10,24
|
11,0825
|
10,24
|
| 09/03/2026 |
7.299.460 |
6,45%
|
9,55
|
9,53
|
10,49
|
10,40
|
| 06/03/2026 |
5.246.190 |
-0,71%
|
9,61
|
9,545
|
9,91
|
9,77
|
| 05/03/2026 |
7.486.454 |
-4,19%
|
10,01
|
9,56
|
10,255
|
9,84
|
| 04/03/2026 |
4.917.659 |
1,58%
|
10,09
|
9,91
|
10,35
|
10,27
|
| 03/03/2026 |
5.520.532 |
0,80%
|
9,92
|
9,79
|
10,375
|
10,11
|
| 02/03/2026 |
4.834.234 |
0,30%
|
9,54
|
9,46
|
10,14
|
10,03
|
| 27/02/2026 |
5.954.228 |
-5,57%
|
10,29
|
9,81
|
10,30
|
10,00
|
| 26/02/2026 |
7.613.247 |
3,02%
|
10,24
|
10,15
|
10,70
|
10,59
|
| 25/02/2026 |
13.756.145 |
3,63%
|
9,80
|
9,57
|
10,40
|
10,28
|
| 24/02/2026 |
9.398.466 |
5,08%
|
9,47
|
9,349
|
10,01
|
9,92
|
| 23/02/2026 |
8.009.419 |
-1,15%
|
9,52
|
9,12
|
9,76
|
9,44
|
| 20/02/2026 |
6.824.000 |
-2,05%
|
9,68
|
9,53
|
9,9587
|
9,55
|
| 19/02/2026 |
4.728.841 |
-0,51%
|
9,79
|
9,53
|
9,83
|
9,75
|
| 18/02/2026 |
6.439.287 |
-1,21%
|
9,93
|
9,70
|
10,14
|
9,80
|
| 17/02/2026 |
5.493.521 |
-3,50%
|
10,19
|
9,85
|
10,28
|
9,92
|
| 13/02/2026 |
6.188.079 |
3,63%
|
10,35
|
10,2351
|
10,73
|
10,28
|
| 12/02/2026 |
5.609.233 |
-1,29%
|
10,13
|
9,805
|
10,27
|
9,92
|
| 11/02/2026 |
8.946.121 |
-7,97%
|
10,95
|
9,975
|
11,04
|
10,05
|
| 10/02/2026 |
4.737.515 |
-1,53%
|
11,09
|
10,88
|
11,41
|
10,92
|
| 09/02/2026 |
5.285.545 |
2,12%
|
10,76
|
10,64
|
11,23
|
11,09
|
| 06/02/2026 |
10.905.140 |
13,96%
|
9,695
|
9,65
|
10,94
|
10,86
|
| 05/02/2026 |
8.991.514 |
-8,19%
|
10,11
|
9,515
|
10,30
|
9,53
|
| 04/02/2026 |
6.524.854 |
-1,14%
|
10,595
|
10,11
|
10,75
|
10,38
|
| 03/02/2026 |
8.186.538 |
2,04%
|
10,30
|
10,16
|
10,62
|
10,50
|
| 02/02/2026 |
8.049.220 |
-7,05%
|
11,07
|
10,25
|
11,07
|
10,29
|
| 30/01/2026 |
6.753.089 |
-2,29%
|
11,15
|
10,94
|
11,485
|
11,07
|
| 29/01/2026 |
7.193.090 |
3,85%
|
10,935
|
10,78
|
11,44
|
11,33
|
| 28/01/2026 |
10.419.489 |
-0,82%
|
11,18
|
10,8835
|
11,685
|
10,91
|
| 27/01/2026 |
6.295.639 |
3,38%
|
10,65
|
10,55
|
11,06
|
11,00
|
| 26/01/2026 |
5.542.737 |
-3,80%
|
11,00
|
10,61
|
11,43
|
10,64
|
| 23/01/2026 |
6.501.164 |
-3,57%
|
11,37
|
10,92
|
11,45
|
11,06
|
| 22/01/2026 |
10.128.602 |
0,00%
|
11,46
|
11,31
|
12,15
|
11,47
|
| 21/01/2026 |
23.279.945 |
17,88%
|
9,96
|
9,93
|
11,645
|
11,47
|
| 20/01/2026 |
10.389.245 |
-3,85%
|
9,765
|
9,50
|
9,835
|
9,73
|
| 16/01/2026 |
2.020.967 |
0,70%
|
10,07
|
9,97
|
10,18
|
10,12
|
| 15/01/2026 |
12.787.675 |
-7,29%
|
10,83
|
10,03
|
10,89
|
10,05
|
| 14/01/2026 |
5.220.428 |
-0,91%
|
10,915
|
10,71
|
11,055
|
10,84
|
| 13/01/2026 |
7.499.812 |
-2,84%
|
11,30
|
10,74
|
11,36
|
10,94
|
| 12/01/2026 |
3.640.984 |
-0,62%
|
11,27
|
11,155
|
11,47
|
11,26
|
| 09/01/2026 |
4.472.134 |
0,80%
|
11,41
|
11,04
|
11,49
|
11,33
|
| 08/01/2026 |
6.029.662 |
2,18%
|
10,895
|
10,83
|
11,55
|
11,24
|
| 07/01/2026 |
9.368.815 |
-5,17%
|
11,60
|
10,84
|
11,61
|
11,00
|
| 06/01/2026 |
6.513.882 |
-0,77%
|
11,94
|
11,49
|
12,17
|
11,60
|
| 20/11/2025 |
9.251.268 |
-6,01%
|
12,57
|
11,70
|
12,89
|
11,72
|
| 19/11/2025 |
7.949.305 |
-3,82%
|
13,005
|
12,37
|
13,005
|
12,47
|
| 18/11/2025 |
10.343.362 |
0,43%
|
12,72
|
12,37
|
13,21
|
12,965
|
| 17/11/2025 |
16.302.756 |
-9,08%
|
14,01
|
12,57
|
14,09
|
12,91
|
| 14/11/2025 |
11.395.855 |
-6,39%
|
14,815
|
14,19
|
14,91
|
14,20
|
| 13/11/2025 |
10.172.824 |
-8,56%
|
16,38
|
15,17
|
16,46
|
15,17
|
| 12/11/2025 |
20.766.527 |
-2,35%
|
16,75
|
15,285
|
16,815
|
16,59
|
| 11/11/2025 |
4.483.267 |
-1,11%
|
17,30
|
16,80
|
17,40
|
16,99
|
| 10/11/2025 |
5.026.752 |
-0,58%
|
17,58
|
17,11
|
17,80
|
17,18
|
| 07/11/2025 |
17.252.862 |
-3,79%
|
17,75
|
16,90
|
17,9997
|
17,28
|
| 06/11/2025 |
13.211.871 |
4,18%
|
17,72
|
17,14
|
18,10
|
17,96
|
| 05/11/2025 |
11.149.107 |
5,38%
|
16,60
|
16,43
|
17,57
|
17,24
|
| 04/11/2025 |
7.374.673 |
-1,68%
|
16,33
|
16,16
|
16,78
|
16,36
|
| 03/11/2025 |
12.250.850 |
-6,25%
|
17,72
|
16,47
|
17,72
|
16,64
|
| 31/10/2025 |
6.746.666 |
1,25%
|
17,60
|
17,485
|
17,945
|
17,75
|
| 30/10/2025 |
7.328.228 |
-2,72%
|
17,82
|
17,43
|
17,91
|
17,53
|
| 29/10/2025 |
16.267.833 |
-0,50%
|
19,00
|
17,85
|
19,25
|
18,02
|
| 28/10/2025 |
20.515.291 |
0,06%
|
18,11
|
17,72
|
19,475
|
18,11
|
| 27/10/2025 |
7.136.615 |
-2,06%
|
18,66
|
18,10
|
18,755
|
18,10
|
| 24/10/2025 |
7.713.048 |
-0,91%
|
18,91
|
18,46
|
19,0496
|
18,48
|
| 23/10/2025 |
7.514.529 |
0,81%
|
18,57
|
18,36
|
19,28
|
18,65
|
| 22/10/2025 |
8.890.640 |
-6,04%
|
19,65
|
18,23
|
19,81
|
18,50
|
