Lucid Group Rg (LCID)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 18/10/2024 |
16.200.629 |
-2,23%
|
2,72
|
2,555
|
2,72
|
2,63
|
| 17/10/2024 |
40.682.631 |
-17,99%
|
2,75
|
2,655
|
2,895
|
2,69
|
| 16/10/2024 |
5.330.960 |
0,31%
|
3,29
|
3,26
|
3,33
|
3,28
|
| 15/10/2024 |
3.891.044 |
-1,80%
|
3,35
|
3,26
|
3,385
|
3,27
|
| 14/10/2024 |
2.677.069 |
-2,06%
|
3,38
|
3,33
|
3,40
|
3,33
|
| 11/10/2024 |
2.723.619 |
2,10%
|
3,30
|
3,26
|
3,42
|
3,40
|
| 10/10/2024 |
3.445.424 |
-1,77%
|
3,38
|
3,285
|
3,395
|
3,33
|
| 09/10/2024 |
2.932.193 |
-1,45%
|
3,44
|
3,375
|
3,485
|
3,39
|
| 08/10/2024 |
3.968.729 |
0,58%
|
3,40
|
3,37
|
3,485
|
3,44
|
| 07/10/2024 |
3.874.744 |
2,40%
|
3,37
|
3,355
|
3,455
|
3,42
|
| 04/10/2024 |
4.581.571 |
-1,47%
|
3,44
|
3,28
|
3,445
|
3,34
|
| 03/10/2024 |
3.538.632 |
1,50%
|
3,27
|
3,265
|
3,405
|
3,39
|
| 02/10/2024 |
4.653.416 |
2,45%
|
3,23
|
3,205
|
3,35
|
3,34
|
| 01/10/2024 |
8.149.526 |
-7,65%
|
3,50
|
3,25
|
3,51
|
3,26
|
| 30/09/2024 |
4.095.306 |
-1,67%
|
3,60
|
3,52
|
3,665
|
3,53
|
| 27/09/2024 |
4.395.593 |
1,41%
|
3,60
|
3,575
|
3,73
|
3,59
|
| 26/09/2024 |
4.327.175 |
3,51%
|
3,49
|
3,485
|
3,58
|
3,54
|
| 25/09/2024 |
3.392.921 |
-3,93%
|
3,51
|
3,42
|
3,52
|
3,42
|
| 24/09/2024 |
3.550.994 |
2,89%
|
3,48
|
3,48
|
3,62
|
3,56
|
| 23/09/2024 |
4.432.231 |
-0,86%
|
3,54
|
3,445
|
3,56
|
3,46
|
