Lucid Group Rg (LCID)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
