Lucid Group Rg (LCID)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 12/03/2025 |
12.999.519 |
3,35%
|
2,11
|
2,105
|
2,265
|
2,16
|
| 11/03/2025 |
15.190.963 |
0,48%
|
2,08
|
1,995
|
2,155
|
2,09
|
| 10/03/2025 |
14.545.472 |
-3,26%
|
2,13
|
2,075
|
2,28
|
2,08
|
| 07/03/2025 |
9.539.951 |
2,87%
|
2,06
|
2,055
|
2,16
|
2,15
|
| 06/03/2025 |
11.038.423 |
-3,69%
|
2,11
|
2,055
|
2,175
|
2,09
|
| 05/03/2025 |
12.747.609 |
3,33%
|
2,15
|
2,03
|
2,195
|
2,17
|
| 04/03/2025 |
15.596.922 |
-0,94%
|
2,07
|
2,035
|
2,185
|
2,10
|
| 03/03/2025 |
10.938.681 |
-4,50%
|
2,27
|
2,095
|
2,305
|
2,12
|
| 28/02/2025 |
19.265.491 |
-0,45%
|
2,20
|
2,09
|
2,27
|
2,22
|
| 27/02/2025 |
19.546.022 |
-1,11%
|
2,315
|
2,22
|
2,42
|
2,23
|
| 26/02/2025 |
22.010.603 |
-13,60%
|
2,44
|
2,25
|
2,47
|
2,255
|
| 25/02/2025 |
16.717.046 |
-6,12%
|
2,86
|
2,60
|
2,895
|
2,61
|
| 24/02/2025 |
17.113.651 |
-9,15%
|
2,98
|
2,71
|
3,00
|
2,78
|
| 21/02/2025 |
8.761.461 |
-7,55%
|
3,25
|
3,05
|
3,29
|
3,06
|
| 20/02/2025 |
15.875.725 |
-1,78%
|
3,37
|
3,115
|
3,415
|
3,31
|
| 19/02/2025 |
8.411.163 |
-3,16%
|
3,48
|
3,335
|
3,505
|
3,37
|
| 18/02/2025 |
17.326.506 |
5,14%
|
3,30
|
3,245
|
3,585
|
3,48
|
| 17/02/2025 |
11.941.558 |
0,00%
|
3,30
|
3,275
|
3,415
|
3,31
|
| 14/02/2025 |
11.941.558 |
1,53%
|
3,30
|
3,275
|
3,415
|
3,31
|
| 13/02/2025 |
23.983.880 |
13,59%
|
2,93
|
2,92
|
3,305
|
3,26
|
| 12/02/2025 |
8.884.309 |
6,69%
|
2,69
|
2,675
|
2,87
|
2,87
|
| 11/02/2025 |
5.434.183 |
-2,89%
|
2,74
|
2,67
|
2,765
|
2,69
|
| 10/02/2025 |
6.119.396 |
-2,12%
|
2,86
|
2,76
|
2,885
|
2,77
|
| 07/02/2025 |
4.339.501 |
-2,08%
|
2,86
|
2,805
|
2,895
|
2,83
|
| 06/02/2025 |
9.297.030 |
-0,69%
|
2,93
|
2,855
|
3,035
|
2,89
|
| 05/02/2025 |
10.542.200 |
-0,68%
|
2,92
|
2,905
|
3,04
|
2,91
|
| 04/02/2025 |
8.449.019 |
4,64%
|
2,81
|
2,81
|
2,96
|
2,93
|
| 03/02/2025 |
9.258.457 |
1,45%
|
2,67
|
2,64
|
2,835
|
2,80
|
| 31/01/2025 |
9.748.871 |
1,47%
|
2,72
|
2,70
|
2,84
|
2,76
|
| 30/01/2025 |
8.485.861 |
1,87%
|
2,70
|
2,70
|
2,81
|
2,72
|
| 29/01/2025 |
7.136.111 |
-3,61%
|
2,76
|
2,645
|
2,775
|
2,67
|
| 28/01/2025 |
8.241.457 |
0,73%
|
2,74
|
2,64
|
2,78
|
2,77
|
| 27/01/2025 |
13.447.541 |
-1,43%
|
2,76
|
2,695
|
2,97
|
2,75
|
| 24/01/2025 |
13.024.317 |
2,57%
|
2,77
|
2,735
|
2,885
|
2,79
|
| 23/01/2025 |
6.965.782 |
1,87%
|
2,66
|
2,615
|
2,74
|
2,72
|
| 22/01/2025 |
14.300.176 |
-6,64%
|
2,82
|
2,67
|
2,835
|
2,67
|
| 21/01/2025 |
15.047.807 |
-6,84%
|
3,04
|
2,80
|
3,055
|
2,86
|
| 20/01/2025 |
10.332.831 |
0,00%
|
3,13
|
3,06
|
3,225
|
3,07
|
| 17/01/2025 |
10.332.831 |
-0,32%
|
3,13
|
3,06
|
3,225
|
3,07
|
| 16/01/2025 |
10.669.992 |
1,32%
|
3,06
|
3,025
|
3,175
|
3,08
|
| 15/01/2025 |
9.161.363 |
2,70%
|
3,06
|
3,01
|
3,13
|
3,04
|
| 14/01/2025 |
8.493.834 |
-1,66%
|
3,06
|
2,955
|
3,16
|
2,96
|
| 13/01/2025 |
9.060.739 |
-0,33%
|
3,00
|
2,85
|
3,025
|
3,01
|
| 10/01/2025 |
9.979.148 |
1,34%
|
2,92
|
2,905
|
3,095
|
3,02
|
| 09/01/2025 |
54.781.019 |
-0,67%
|
3,10
|
2,97
|
3,155
|
2,98
|
