Lucid Group Rg (LCID)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 20/09/2024 |
16.864.589 |
-3,32%
|
3,61
|
3,435
|
3,615
|
3,49
|
| 19/09/2024 |
4.623.292 |
-0,82%
|
3,76
|
3,58
|
3,78
|
3,61
|
| 18/09/2024 |
5.578.939 |
-3,70%
|
3,76
|
3,63
|
3,96
|
3,64
|
| 17/09/2024 |
3.709.328 |
0,27%
|
3,80
|
3,745
|
3,94
|
3,78
|
| 16/09/2024 |
4.122.497 |
-4,31%
|
3,91
|
3,76
|
3,915
|
3,77
|
| 13/09/2024 |
4.713.565 |
0,77%
|
3,90
|
3,875
|
4,08
|
3,94
|
| 12/09/2024 |
6.930.193 |
-1,76%
|
3,90
|
3,84
|
4,025
|
3,91
|
| 11/09/2024 |
10.062.213 |
12,75%
|
3,56
|
3,56
|
4,005
|
3,98
|
| 10/09/2024 |
4.142.453 |
2,02%
|
3,49
|
3,375
|
3,54
|
3,53
|
| 09/09/2024 |
6.608.479 |
-3,08%
|
3,58
|
3,38
|
3,60
|
3,46
|
| 06/09/2024 |
5.101.535 |
-1,65%
|
3,62
|
3,49
|
3,72
|
3,57
|
| 05/09/2024 |
6.556.228 |
-4,97%
|
3,86
|
3,535
|
3,86
|
3,63
|
| 04/09/2024 |
4.476.901 |
0,00%
|
3,80
|
3,765
|
3,965
|
3,82
|
| 03/09/2024 |
8.221.850 |
-4,98%
|
4,03
|
3,745
|
4,285
|
3,82
|
| 30/08/2024 |
5.924.427 |
1,52%
|
4,00
|
3,95
|
4,075
|
4,02
|
| 29/08/2024 |
4.011.008 |
0,51%
|
4,03
|
3,94
|
4,09
|
3,96
|
| 28/08/2024 |
6.396.370 |
-4,14%
|
4,03
|
3,835
|
4,05
|
3,94
|
| 27/08/2024 |
7.926.713 |
-3,52%
|
4,29
|
3,84
|
4,39
|
4,11
|
| 26/08/2024 |
10.381.963 |
1,43%
|
4,18
|
4,095
|
4,425
|
4,26
|
| 23/08/2024 |
12.703.542 |
9,09%
|
3,89
|
3,865
|
4,275
|
4,20
|
| 22/08/2024 |
10.521.461 |
7,54%
|
3,61
|
3,53
|
3,965
|
3,85
|
| 21/08/2024 |
6.238.495 |
10,49%
|
3,24
|
3,24
|
3,59
|
3,58
|
| 20/08/2024 |
2.140.116 |
-0,31%
|
3,21
|
3,20
|
3,295
|
3,24
|
| 19/08/2024 |
2.857.273 |
3,17%
|
3,15
|
3,13
|
3,26
|
3,25
|
| 16/08/2024 |
4.426.380 |
-1,25%
|
3,25
|
3,12
|
3,275
|
3,15
|
| 15/08/2024 |
3.825.445 |
1,92%
|
3,19
|
3,18
|
3,295
|
3,19
|
| 14/08/2024 |
3.868.798 |
1,95%
|
3,06
|
3,015
|
3,155
|
3,13
|
| 13/08/2024 |
3.624.189 |
5,86%
|
2,91
|
2,91
|
3,075
|
3,07
|
| 12/08/2024 |
6.348.740 |
-9,09%
|
3,19
|
2,90
|
3,195
|
2,90
|
| 09/08/2024 |
4.428.966 |
1,27%
|
3,08
|
3,01
|
3,20
|
3,19
|
| 08/08/2024 |
4.963.603 |
8,25%
|
2,92
|
2,915
|
3,16
|
3,15
|
| 07/08/2024 |
7.867.578 |
-5,83%
|
3,10
|
2,88
|
3,185
|
2,91
|
| 06/08/2024 |
7.859.627 |
3,00%
|
3,40
|
3,025
|
3,40
|
3,09
|
| 05/08/2024 |
6.418.772 |
-3,85%
|
2,81
|
2,805
|
3,10
|
3,00
|
| 02/08/2024 |
4.722.895 |
-4,59%
|
3,13
|
3,075
|
3,22
|
3,12
|
| 01/08/2024 |
4.132.013 |
-7,10%
|
3,54
|
3,22
|
3,54
|
3,27
|
| 31/07/2024 |
5.243.689 |
1,44%
|
3,49
|
3,455
|
3,695
|
3,52
|
| 30/07/2024 |
2.480.017 |
0,29%
|
3,46
|
3,365
|
3,49
|
3,47
|
| 29/07/2024 |
2.695.507 |
2,37%
|
3,41
|
3,36
|
3,485
|
3,46
|
| 26/07/2024 |
3.744.000 |
-2,31%
|
3,51
|
3,345
|
3,55
|
3,38
|
| 25/07/2024 |
5.725.308 |
5,49%
|
3,23
|
3,23
|
3,595
|
3,46
|
| 24/07/2024 |
5.460.332 |
-5,61%
|
3,34
|
3,25
|
3,405
|
3,28
|
| 23/07/2024 |
4.063.662 |
-3,20%
|
3,55
|
3,435
|
3,59
|
3,475
|
| 22/07/2024 |
4.728.527 |
2,57%
|
3,55
|
3,495
|
3,64
|
3,59
|
| 19/07/2024 |
4.072.660 |
-1,96%
|
3,50
|
3,445
|
3,575
|
3,50
|
| 18/07/2024 |
5.256.536 |
-5,80%
|
3,83
|
3,525
|
3,845
|
3,57
|
| 17/07/2024 |
9.756.300 |
-4,53%
|
3,85
|
3,655
|
4,065
|
3,79
|
| 16/07/2024 |
8.974.504 |
9,97%
|
3,74
|
3,645
|
4,04
|
3,97
|
| 15/07/2024 |
10.962.325 |
-15,06%
|
4,19
|
3,60
|
4,195
|
3,61
|
| 12/07/2024 |
28.347.424 |
25,00%
|
3,47
|
3,47
|
4,315
|
4,25
|
| 11/07/2024 |
10.746.437 |
7,94%
|
3,19
|
3,17
|
3,49
|
3,40
|
| 10/07/2024 |
4.788.782 |
1,94%
|
3,10
|
3,06
|
3,25
|
3,15
|
| 09/07/2024 |
4.676.335 |
-2,22%
|
3,10
|
3,03
|
3,195
|
3,09
|
| 08/07/2024 |
9.326.841 |
7,85%
|
3,12
|
2,945
|
3,195
|
3,16
|
