Lucid Group Rg (LCID)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
8.291.723 |
-0,41%
|
2,48
|
2,395
|
2,48
|
2,41
|
| 01/08/2025 |
10.374.654 |
-1,63%
|
2,39
|
2,32
|
2,435
|
2,42
|
| 31/07/2025 |
7.873.620 |
-1,60%
|
2,50
|
2,46
|
2,53
|
2,46
|
| 30/07/2025 |
10.095.959 |
-2,34%
|
2,55
|
2,47
|
2,585
|
2,50
|
| 29/07/2025 |
15.553.170 |
-8,24%
|
2,77
|
2,54
|
2,77
|
2,56
|
| 28/07/2025 |
7.987.313 |
-4,45%
|
2,94
|
2,77
|
2,955
|
2,79
|
| 25/07/2025 |
7.160.645 |
-2,34%
|
2,99
|
2,865
|
3,00
|
2,92
|
| 24/07/2025 |
10.762.215 |
-2,92%
|
3,03
|
2,915
|
3,07
|
2,99
|
| 23/07/2025 |
21.690.138 |
-1,60%
|
3,15
|
3,045
|
3,305
|
3,08
|
| 22/07/2025 |
32.838.620 |
10,99%
|
2,76
|
2,75
|
3,145
|
3,13
|
| 21/07/2025 |
35.506.941 |
-7,24%
|
3,04
|
2,765
|
3,12
|
2,82
|
| 18/07/2025 |
39.932.356 |
-2,56%
|
3,02
|
2,87
|
3,205
|
3,04
|
| 17/07/2025 |
162.818.317 |
36,24%
|
3,00
|
2,83
|
3,365
|
3,12
|
| 16/07/2025 |
7.726.721 |
-1,72%
|
2,33
|
2,235
|
2,34
|
2,29
|
| 15/07/2025 |
9.516.169 |
2,64%
|
2,28
|
2,28
|
2,365
|
2,33
|
| 14/07/2025 |
7.617.265 |
-0,87%
|
2,28
|
2,25
|
2,305
|
2,27
|
| 11/07/2025 |
5.389.949 |
-1,72%
|
2,32
|
2,275
|
2,345
|
2,29
|
| 10/07/2025 |
11.733.426 |
2,19%
|
2,28
|
2,25
|
2,335
|
2,33
|
| 09/07/2025 |
15.239.938 |
-0,87%
|
2,29
|
2,26
|
2,38
|
2,28
|
| 08/07/2025 |
21.234.106 |
9,00%
|
2,12
|
2,115
|
2,36
|
2,30
|
| 07/07/2025 |
10.142.321 |
-2,31%
|
2,12
|
2,065
|
2,13
|
2,11
|
| 04/07/2025 |
143.895.786 |
0,46%
|
2,08
|
2,06
|
2,23
|
2,16
|
| 03/07/2025 |
20.525.228 |
5,37%
|
2,08
|
2,065
|
2,225
|
2,16
|
| 02/07/2025 |
10.116.173 |
0,99%
|
2,04
|
2,015
|
2,065
|
2,05
|
| 01/07/2025 |
22.790.199 |
-3,79%
|
2,10
|
1,98
|
2,105
|
2,03
|
| 30/06/2025 |
9.249.825 |
-0,47%
|
2,13
|
2,10
|
2,165
|
2,11
|
| 27/06/2025 |
26.065.352 |
-3,64%
|
2,21
|
2,10
|
2,21
|
2,12
|
| 26/06/2025 |
11.012.607 |
2,80%
|
2,16
|
2,135
|
2,23
|
2,20
|
| 25/06/2025 |
11.723.833 |
-1,38%
|
2,18
|
2,13
|
2,195
|
2,14
|
| 24/06/2025 |
9.907.086 |
0,46%
|
2,20
|
2,16
|
2,215
|
2,17
|
| 23/06/2025 |
10.268.629 |
-1,37%
|
2,17
|
2,125
|
2,21
|
2,16
|
| 20/06/2025 |
14.643.376 |
-1,35%
|
2,24
|
2,16
|
2,285
|
2,19
|
| 18/06/2025 |
10.341.526 |
3,26%
|
2,17
|
2,145
|
2,24
|
2,22
|
| 17/06/2025 |
15.373.554 |
0,00%
|
2,15
|
2,14
|
2,24
|
2,15
|
| 16/06/2025 |
11.986.977 |
2,38%
|
2,13
|
2,13
|
2,265
|
2,15
|
| 13/06/2025 |
8.867.040 |
-2,78%
|
2,12
|
2,10
|
2,165
|
2,10
|
| 12/06/2025 |
6.028.251 |
-0,92%
|
2,16
|
2,135
|
2,18
|
2,16
|
| 11/06/2025 |
10.604.546 |
-0,46%
|
2,21
|
2,155
|
2,235
|
2,18
|
| 10/06/2025 |
9.485.047 |
-1,79%
|
2,26
|
2,18
|
2,26
|
2,19
|
| 09/06/2025 |
10.531.476 |
3,72%
|
2,17
|
2,16
|
2,27
|
2,23
|
| 06/06/2025 |
10.689.979 |
0,94%
|
2,16
|
2,125
|
2,185
|
2,15
|
| 05/06/2025 |
18.727.451 |
-4,48%
|
2,20
|
2,08
|
2,21
|
2,13
|
| 04/06/2025 |
7.488.307 |
1,83%
|
2,20
|
2,135
|
2,25
|
2,23
|
| 03/06/2025 |
13.694.581 |
-0,45%
|
2,20
|
2,165
|
2,235
|
2,19
|
| 02/06/2025 |
20.682.412 |
-1,35%
|
2,24
|
2,12
|
2,26
|
2,20
|
| 30/05/2025 |
22.089.824 |
-7,47%
|
2,38
|
2,21
|
2,39
|
2,23
|
| 29/05/2025 |
17.180.815 |
-8,37%
|
2,63
|
2,375
|
2,65
|
2,41
|
| 28/05/2025 |
6.299.444 |
-0,38%
|
2,70
|
2,605
|
2,70
|
2,63
|
| 27/05/2025 |
7.769.317 |
3,13%
|
2,63
|
2,535
|
2,66
|
2,64
|
| 23/05/2025 |
7.635.990 |
-3,76%
|
2,60
|
2,525
|
2,61
|
2,56
|
| 22/05/2025 |
7.399.097 |
-3,97%
|
2,76
|
2,645
|
2,765
|
2,66
|
| 21/05/2025 |
12.472.771 |
-6,42%
|
2,93
|
2,755
|
2,955
|
2,77
|
| 20/05/2025 |
19.580.467 |
10,45%
|
2,70
|
2,70
|
2,995
|
2,96
|
| 19/05/2025 |
11.759.932 |
-5,63%
|
2,74
|
2,61
|
2,775
|
2,68
|
| 16/05/2025 |
11.357.965 |
5,58%
|
2,71
|
2,71
|
2,865
|
2,84
|
| 15/05/2025 |
7.717.750 |
-2,54%
|
2,71
|
2,65
|
2,76
|
2,69
|
| 14/05/2025 |
14.356.608 |
4,15%
|
2,65
|
2,65
|
2,845
|
2,76
|
| 13/05/2025 |
9.971.020 |
1,15%
|
2,64
|
2,58
|
2,69
|
2,65
|
| 12/05/2025 |
17.836.266 |
4,38%
|
2,60
|
2,535
|
2,725
|
2,62
|
| 09/05/2025 |
17.430.700 |
8,66%
|
2,32
|
2,32
|
2,53
|
2,51
|
| 08/05/2025 |
8.622.892 |
2,67%
|
2,27
|
2,245
|
2,36
|
2,31
|
| 07/05/2025 |
16.003.653 |
-3,43%
|
2,30
|
2,23
|
2,415
|
2,25
|
| 06/05/2025 |
14.220.144 |
-1,27%
|
2,34
|
2,285
|
2,405
|
2,33
|
| 05/05/2025 |
14.053.284 |
-6,72%
|
2,51
|
2,355
|
2,53
|
2,36
|
| 02/05/2025 |
5.613.784 |
0,00%
|
2,56
|
2,49
|
2,575
|
2,53
|
| 01/05/2025 |
9.445.440 |
0,80%
|
2,52
|
2,505
|
2,62
|
2,53
|
| 30/04/2025 |
16.949.311 |
-1,95%
|
2,48
|
2,385
|
2,515
|
2,51
|
| 29/04/2025 |
5.804.769 |
1,19%
|
2,51
|
2,465
|
2,565
|
2,56
|
| 28/04/2025 |
8.477.659 |
1,20%
|
2,50
|
2,50
|
2,605
|
2,53
|
| 25/04/2025 |
7.549.830 |
2,04%
|
2,42
|
2,42
|
2,515
|
2,50
|
| 24/04/2025 |
5.732.774 |
2,51%
|
2,41
|
2,41
|
2,505
|
2,45
|
| 23/04/2025 |
12.613.566 |
2,58%
|
2,39
|
2,36
|
2,50
|
2,39
|
| 22/04/2025 |
5.009.474 |
0,43%
|
2,35
|
2,31
|
2,375
|
2,33
|
| 21/04/2025 |
7.765.442 |
-2,52%
|
2,38
|
2,285
|
2,40
|
2,32
|
| 17/04/2025 |
8.310.869 |
3,03%
|
2,31
|
2,285
|
2,395
|
2,38
|
| 16/04/2025 |
8.433.410 |
-5,33%
|
2,40
|
2,285
|
2,46
|
2,31
|
| 15/04/2025 |
9.313.572 |
-3,56%
|
2,51
|
2,415
|
2,545
|
2,44
|
| 14/04/2025 |
7.961.579 |
1,20%
|
2,52
|
2,50
|
2,585
|
2,53
|
| 11/04/2025 |
16.882.835 |
-0,79%
|
2,51
|
2,475
|
2,655
|
2,50
|
| 10/04/2025 |
14.431.786 |
-1,18%
|
2,53
|
2,435
|
2,575
|
2,52
|
| 09/04/2025 |
22.064.249 |
9,91%
|
2,31
|
2,31
|
2,595
|
2,55
|
| 08/04/2025 |
17.576.289 |
-5,31%
|
2,51
|
2,285
|
2,59
|
2,32
|
| 07/04/2025 |
23.266.966 |
7,46%
|
2,18
|
2,16
|
2,545
|
2,45
|
| 04/04/2025 |
15.776.795 |
-1,72%
|
2,28
|
2,065
|
2,34
|
2,28
|
| 03/04/2025 |
23.261.290 |
-3,33%
|
2,24
|
2,22
|
2,415
|
2,32
|
| 02/04/2025 |
13.874.531 |
-5,14%
|
2,52
|
2,37
|
2,53
|
2,40
|
| 01/04/2025 |
13.776.992 |
4,55%
|
2,44
|
2,44
|
2,655
|
2,53
|
| 31/03/2025 |
9.660.215 |
4,31%
|
2,26
|
2,215
|
2,435
|
2,42
|
| 28/03/2025 |
8.942.098 |
-4,13%
|
2,38
|
2,25
|
2,39
|
2,32
|
| 27/03/2025 |
6.569.832 |
2,76%
|
2,36
|
2,34
|
2,445
|
2,42
|
| 26/03/2025 |
6.204.637 |
-3,09%
|
2,45
|
2,35
|
2,455
|
2,355
|
| 25/03/2025 |
6.080.208 |
-1,62%
|
2,46
|
2,40
|
2,51
|
2,43
|
| 24/03/2025 |
8.760.077 |
2,07%
|
2,45
|
2,435
|
2,505
|
2,47
|
| 21/03/2025 |
14.510.498 |
6,14%
|
2,27
|
2,26
|
2,435
|
2,42
|
| 20/03/2025 |
10.147.798 |
-6,56%
|
2,38
|
2,27
|
2,415
|
2,28
|
| 19/03/2025 |
18.788.349 |
3,83%
|
2,39
|
2,365
|
2,565
|
2,44
|
| 18/03/2025 |
32.766.927 |
8,80%
|
2,18
|
2,18
|
2,51
|
2,35
|
| 17/03/2025 |
10.320.684 |
3,35%
|
2,11
|
2,10
|
2,18
|
2,16
|
| 14/03/2025 |
8.146.035 |
2,96%
|
2,07
|
2,035
|
2,115
|
2,09
|
| 13/03/2025 |
14.894.426 |
-6,02%
|
2,15
|
2,01
|
2,15
|
2,03
|
