Lucid Group Rg (LCID)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 21/10/2025 |
6.408.487 |
-1,01%
|
19,85
|
19,635
|
20,31
|
19,69
|
| 20/10/2025 |
5.209.559 |
1,32%
|
19,88
|
19,63
|
20,16
|
19,89
|
| 17/10/2025 |
8.374.966 |
-4,38%
|
20,445
|
19,60
|
20,61
|
19,63
|
| 16/10/2025 |
6.292.095 |
-5,26%
|
21,60
|
20,52
|
21,85
|
20,53
|
| 15/10/2025 |
6.014.269 |
-1,14%
|
22,08
|
21,265
|
22,4199
|
21,67
|
| 14/10/2025 |
6.708.279 |
2,48%
|
21,10
|
20,66
|
22,35
|
21,92
|
| 13/10/2025 |
5.276.408 |
1,95%
|
21,15
|
20,9257
|
21,57
|
21,39
|
| 10/10/2025 |
8.437.749 |
-3,27%
|
21,71
|
20,94
|
22,19
|
20,98
|
| 09/10/2025 |
7.483.437 |
-3,69%
|
22,24
|
21,26
|
22,30
|
21,69
|
| 08/10/2025 |
10.055.137 |
2,32%
|
21,90
|
21,6601
|
22,60
|
22,52
|
| 07/10/2025 |
14.351.474 |
-8,37%
|
23,76
|
21,50
|
23,7781
|
22,01
|
| 06/10/2025 |
7.562.819 |
-3,03%
|
24,82
|
23,91
|
25,23
|
24,02
|
| 03/10/2025 |
11.207.224 |
2,78%
|
24,14
|
23,65
|
25,065
|
24,77
|
| 02/10/2025 |
8.409.855 |
-0,80%
|
24,35
|
23,585
|
24,89
|
24,10
|
| 01/10/2025 |
11.891.709 |
2,12%
|
23,88
|
23,7614
|
24,36
|
24,295
|
| 30/09/2025 |
7.688.151 |
-1,33%
|
24,07
|
23,08
|
24,43
|
23,79
|
| 29/09/2025 |
9.197.223 |
0,63%
|
24,155
|
23,73
|
24,485
|
24,11
|
| 26/09/2025 |
12.387.804 |
3,99%
|
23,12
|
23,00
|
24,53
|
23,96
|
| 25/09/2025 |
8.625.764 |
0,26%
|
22,46
|
22,10
|
23,525
|
23,04
|
| 24/09/2025 |
9.248.692 |
3,33%
|
22,63
|
21,91
|
23,50
|
22,98
|
| 23/09/2025 |
13.959.380 |
-0,89%
|
22,47
|
22,23
|
23,935
|
22,24
|
| 22/09/2025 |
9.807.548 |
6,35%
|
21,08
|
20,74
|
22,45
|
22,44
|
| 19/09/2025 |
7.979.218 |
2,93%
|
20,50
|
20,2123
|
21,20
|
21,10
|
| 18/09/2025 |
6.632.522 |
0,69%
|
20,52
|
20,37
|
20,93
|
20,50
|
| 17/09/2025 |
14.033.442 |
3,25%
|
19,67
|
19,44
|
21,40
|
20,36
|
| 16/09/2025 |
6.951.292 |
-0,60%
|
19,81
|
19,625
|
20,40
|
19,72
|
| 15/09/2025 |
6.899.675 |
2,93%
|
19,415
|
19,10
|
20,00
|
19,84
|
| 12/09/2025 |
7.605.856 |
-3,14%
|
19,68
|
18,80
|
19,76
|
19,275
|
| 11/09/2025 |
8.926.259 |
2,37%
|
19,50
|
19,36
|
20,29
|
19,90
|
| 10/09/2025 |
7.666.217 |
0,26%
|
19,325
|
19,13
|
19,95
|
19,44
|
| 09/09/2025 |
13.441.574 |
5,15%
|
18,35
|
18,35
|
19,65
|
19,39
|
| 08/09/2025 |
11.496.837 |
0,16%
|
18,00
|
17,645
|
18,58
|
18,44
|
| 05/09/2025 |
33.386.947 |
13,92%
|
16,34
|
16,30
|
18,735
|
18,41
|
| 04/09/2025 |
24.281.120 |
-3,72%
|
16,66
|
15,25
|
16,67
|
16,16
|
| 03/09/2025 |
23.414.230 |
-4,95%
|
17,81
|
16,76
|
18,48
|
16,785
|
| 02/09/2025 |
21.813.819 |
791,92%
|
18,93
|
17,36
|
19,41
|
17,66
|
| 29/08/2025 |
20.498.168 |
-4,35%
|
2,07
|
1,975
|
2,08
|
1,98
|
| 28/08/2025 |
9.485.184 |
-0,48%
|
2,08
|
2,035
|
2,105
|
2,07
|
| 27/08/2025 |
8.654.749 |
-1,42%
|
2,11
|
2,07
|
2,145
|
2,08
|
| 26/08/2025 |
11.386.330 |
1,44%
|
2,09
|
2,085
|
2,19
|
2,11
|
| 25/08/2025 |
9.917.001 |
2,46%
|
2,03
|
2,025
|
2,105
|
2,08
|
| 22/08/2025 |
20.864.494 |
-2,87%
|
2,05
|
1,985
|
2,10
|
2,03
|
| 21/08/2025 |
7.077.941 |
0,00%
|
2,09
|
2,07
|
2,105
|
2,09
|
| 20/08/2025 |
12.115.667 |
-1,88%
|
2,13
|
2,065
|
2,13
|
2,09
|
| 19/08/2025 |
9.790.907 |
-2,29%
|
2,20
|
2,12
|
2,205
|
2,13
|
| 18/08/2025 |
7.395.325 |
0,00%
|
2,20
|
2,165
|
2,225
|
2,18
|
| 15/08/2025 |
7.252.368 |
-3,11%
|
2,26
|
2,18
|
2,265
|
2,18
|
| 14/08/2025 |
6.029.989 |
-3,85%
|
2,29
|
2,245
|
2,335
|
2,25
|
| 13/08/2025 |
9.989.165 |
3,08%
|
2,29
|
2,225
|
2,35
|
2,34
|
| 12/08/2025 |
9.277.532 |
3,65%
|
2,21
|
2,175
|
2,29
|
2,27
|
| 11/08/2025 |
17.573.408 |
2,82%
|
2,15
|
2,145
|
2,265
|
2,19
|
| 08/08/2025 |
10.620.822 |
-1,84%
|
2,17
|
2,13
|
2,175
|
2,13
|
| 07/08/2025 |
9.217.034 |
-0,69%
|
2,20
|
2,15
|
2,215
|
2,17
|
| 06/08/2025 |
14.080.860 |
-9,71%
|
2,23
|
2,16
|
2,255
|
2,185
|
| 05/08/2025 |
12.133.524 |
0,41%
|
2,45
|
2,39
|
2,465
|
2,42
|
