Lucid Group Rg (LCID)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
13.384.353 |
-6,29%
|
3,10
|
2,975
|
3,155
|
2,98
|
| 07/01/2025 |
21.674.256 |
-4,50%
|
3,40
|
3,155
|
3,62
|
3,18
|
| 06/01/2025 |
18.539.869 |
1,22%
|
3,62
|
3,325
|
3,635
|
3,33
|
| 03/01/2025 |
18.355.460 |
8,58%
|
3,02
|
3,00
|
3,365
|
3,29
|
| 02/01/2025 |
14.064.839 |
0,33%
|
3,03
|
2,895
|
3,165
|
3,03
|
| 31/12/2024 |
24.400.052 |
-4,13%
|
3,22
|
2,985
|
3,52
|
3,02
|
| 30/12/2024 |
9.951.900 |
-1,56%
|
3,19
|
3,015
|
3,225
|
3,15
|
| 27/12/2024 |
12.073.947 |
-3,03%
|
3,30
|
3,10
|
3,36
|
3,20
|
| 26/12/2024 |
14.509.181 |
3,13%
|
3,17
|
3,145
|
3,345
|
3,30
|
| 24/12/2024 |
17.170.505 |
3,23%
|
3,10
|
3,10
|
3,425
|
3,20
|
| 23/12/2024 |
18.203.128 |
2,65%
|
3,02
|
2,95
|
3,145
|
3,10
|
| 20/12/2024 |
36.211.752 |
14,83%
|
2,58
|
2,58
|
3,125
|
3,02
|
| 19/12/2024 |
14.360.173 |
3,95%
|
2,56
|
2,54
|
2,67
|
2,63
|
| 18/12/2024 |
12.894.028 |
-8,33%
|
2,75
|
2,49
|
2,865
|
2,53
|
| 17/12/2024 |
11.090.689 |
1,10%
|
2,72
|
2,695
|
2,845
|
2,76
|
| 16/12/2024 |
13.229.290 |
5,81%
|
2,59
|
2,52
|
2,75
|
2,73
|
| 13/12/2024 |
6.413.980 |
1,57%
|
2,51
|
2,455
|
2,59
|
2,58
|
| 12/12/2024 |
11.883.145 |
4,53%
|
2,42
|
2,385
|
2,595
|
2,54
|
| 11/12/2024 |
11.189.942 |
2,97%
|
2,37
|
2,275
|
2,445
|
2,43
|
| 10/12/2024 |
15.084.107 |
-7,45%
|
2,55
|
2,325
|
2,56
|
2,36
|
| 09/12/2024 |
38.015.011 |
10,87%
|
2,37
|
2,36
|
2,72
|
2,55
|
| 06/12/2024 |
25.988.513 |
10,05%
|
2,12
|
2,105
|
2,33
|
2,30
|
| 05/12/2024 |
21.189.235 |
-0,48%
|
2,12
|
2,065
|
2,175
|
2,09
|
| 04/12/2024 |
9.032.821 |
-0,94%
|
2,11
|
2,065
|
2,14
|
2,10
|
| 03/12/2024 |
6.817.544 |
-0,47%
|
2,09
|
2,06
|
2,145
|
2,12
|
| 02/12/2024 |
11.756.510 |
-2,29%
|
2,19
|
2,08
|
2,25
|
2,13
|
| 29/11/2024 |
4.925.576 |
0,46%
|
2,18
|
2,145
|
2,235
|
2,18
|
| 27/11/2024 |
5.582.894 |
1,64%
|
2,14
|
2,11
|
2,20
|
2,17
|
| 26/11/2024 |
9.377.445 |
-1,61%
|
2,18
|
2,12
|
2,22
|
2,135
|
| 25/11/2024 |
13.465.514 |
3,33%
|
2,13
|
2,12
|
2,245
|
2,17
|
| 22/11/2024 |
5.092.863 |
1,94%
|
2,06
|
2,06
|
2,145
|
2,10
|
| 21/11/2024 |
10.315.958 |
1,48%
|
2,03
|
2,005
|
2,13
|
2,06
|
| 20/11/2024 |
9.108.343 |
-3,33%
|
2,08
|
2,005
|
2,085
|
2,03
|
| 19/11/2024 |
9.589.310 |
-1,87%
|
2,08
|
2,065
|
2,15
|
2,10
|
| 18/11/2024 |
13.129.934 |
6,47%
|
2,01
|
2,01
|
2,20
|
2,14
|
| 15/11/2024 |
15.824.243 |
-3,37%
|
2,06
|
1,935
|
2,06
|
2,01
|
| 14/11/2024 |
10.041.350 |
-4,59%
|
2,20
|
2,075
|
2,215
|
2,08
|
| 13/11/2024 |
12.129.938 |
1,87%
|
2,18
|
2,14
|
2,325
|
2,18
|
| 12/11/2024 |
14.945.513 |
-8,55%
|
2,31
|
2,125
|
2,315
|
2,14
|
| 11/11/2024 |
18.739.961 |
5,88%
|
2,28
|
2,24
|
2,405
|
2,34
|
| 08/11/2024 |
15.705.574 |
-0,45%
|
2,34
|
2,105
|
2,36
|
2,21
|
| 07/11/2024 |
9.604.825 |
4,23%
|
2,20
|
2,175
|
2,28
|
2,22
|
| 06/11/2024 |
15.074.074 |
-5,33%
|
2,25
|
2,025
|
2,26
|
2,13
|
| 05/11/2024 |
5.364.308 |
0,45%
|
2,25
|
2,23
|
2,28
|
2,25
|
| 04/11/2024 |
10.012.476 |
1,82%
|
2,24
|
2,22
|
2,305
|
2,24
|
| 01/11/2024 |
6.018.319 |
-0,45%
|
2,24
|
2,20
|
2,255
|
2,20
|
| 31/10/2024 |
10.861.181 |
-5,96%
|
2,37
|
2,20
|
2,375
|
2,21
|
| 30/10/2024 |
8.599.851 |
-3,69%
|
2,40
|
2,335
|
2,435
|
2,35
|
| 29/10/2024 |
10.990.911 |
-3,17%
|
2,53
|
2,43
|
2,54
|
2,44
|
| 28/10/2024 |
7.976.147 |
0,80%
|
2,52
|
2,51
|
2,645
|
2,52
|
| 25/10/2024 |
5.275.417 |
0,00%
|
2,50
|
2,475
|
2,525
|
2,50
|
| 24/10/2024 |
7.199.169 |
0,40%
|
2,54
|
2,47
|
2,55
|
2,50
|
| 23/10/2024 |
8.444.879 |
-4,60%
|
2,61
|
2,475
|
2,61
|
2,49
|
| 22/10/2024 |
9.405.171 |
2,35%
|
2,57
|
2,565
|
2,66
|
2,61
|
| 21/10/2024 |
10.414.571 |
-3,04%
|
2,63
|
2,525
|
2,63
|
2,55
|
