Luminar TechNologies Inc Class A (LAZR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.311.768	-3,84%	4,20	4,0183	4,25	4,135
06/10/2023	2.990.308	1,18%	4,16	4,16	4,38	4,30
05/10/2023	2.253.194	-3,20%	4,35	4,17	4,3601	4,24
04/10/2023	1.931.645	2,82%	4,25	4,23	4,39	4,38
03/10/2023	2.866.360	-3,80%	4,31	4,255	4,37	4,30
02/10/2023	2.053.643	-1,76%	4,56	4,39	4,57	4,47
29/09/2023	2.803.182	3,65%	4,50	4,4241	4,62	4,55
28/09/2023	4.174.045	3,78%	4,10	4,215	4,51	4,39
27/09/2023	4.564.753	5,49%	4,29	4,09	4,30	4,23
26/09/2023	4.794.129	-7,18%	4,29	4,00	4,32	4,01
25/09/2023	2.871.565	-2,58%	4,49	4,29	4,47	4,335
22/09/2023	3.361.901	0,00%	4,49	4,4001	4,5687	4,45
21/09/2023	3.521.926	-6,12%	4,59	4,43	4,63	4,45
20/09/2023	2.488.741	-3,46%	4,94	4,735	5,00	4,74
19/09/2023	2.651.832	0,00%	5,12	4,89	5,075	4,96
18/09/2023	2.663.078	-2,94%	5,12	4,94	5,198	4,96
15/09/2023	3.219.522	0,00%	5,21	5,06	5,26	5,11
14/09/2023	3.096.968	-1,35%	5,21	5,0431	5,26	5,11
13/09/2023	2.103.114	-1,51%	5,24	5,18	5,34	5,2399
12/09/2023	2.766.115	0,57%	5,24	5,185	5,47	5,32
11/09/2023	2.226.934	-0,75%	5,39	5,29	5,48	5,29
08/09/2023	2.311.262	-1,66%	5,86	5,30	5,4339	5,33
07/09/2023	3.009.645	-3,56%	5,86	5,31	5,47	5,42
06/09/2023	4.614.608	-4,26%	5,84	5,45	5,9188	5,62
05/09/2023	2.302.166	0,00%	5,84	5,77	5,9462	5,87
04/09/2023	2.788.950	1,91%	5,84	5,745	5,94	5,87
01/09/2023	2.788.950	1,91%	5,84	5,745	5,94	5,87
31/08/2023	3.188.385	-3,68%	6,09	5,72	6,01	5,76
30/08/2023	2.748.219	-1,65%	6,09	5,915	6,09	5,98
29/08/2023	5.430.292	6,85%	5,61	5,58	6,23	6,08
28/08/2023	2.392.232	2,15%	5,61	5,565	5,72	5,69
25/08/2023	1.778.416	1,09%	5,53	5,53	5,7278	5,58
24/08/2023	3.314.681	-4,99%	5,84	5,43	5,86	5,52
23/08/2023	2.371.396	0,35%	5,74	5,72	5,91	5,81
22/08/2023	2.399.027	-0,34%	5,97	5,69	6,0486	5,79
21/08/2023	2.333.474	0,69%	5,81	5,68	5,945	5,83
18/08/2023	3.535.460	3,95%	5,97	5,50	5,83	5,79
17/08/2023	3.887.469	-6,54%	5,97	5,56	6,01	5,57
16/08/2023	3.307.266	-2,14%	6,08	5,90	6,19	5,96
15/08/2023	2.500.209	-4,25%	6,05	6,08	6,35	6,09
14/08/2023	2.452.847	0,47%	6,05	6,02	6,375	6,36
11/08/2023	4.107.035	4,26%	6,05	6,01	6,5185	6,36
10/08/2023	4.318.509	-2,87%	6,38	6,05	6,42	6,10
09/08/2023	6.750.615	-6,41%	6,95	6,12	7,1023	6,28
08/08/2023	3.669.279	-1,48%	6,62	6,38	6,73	6,65
07/08/2023	5.758.684	-3,57%	7,10	6,545	7,24	6,75
04/08/2023	4.220.928	-4,50%	7,37	6,98	7,4998	7,00
03/08/2023	2.831.534	-1,21%	7,37	7,20	7,41	7,33
02/08/2023	4.666.024	-5,36%	7,61	7,235	7,61	7,42
01/08/2023	6.757.516	5,95%	7,28	7,245	8,01	7,84
31/07/2023	4.790.857	5,26%	7,29	7,07	7,43	7,40
28/07/2023	3.581.001	4,77%	7,29	6,80	7,055	7,03
27/07/2023	5.345.503	-6,61%	7,29	6,70	7,31	6,715
26/07/2023	2.339.712	1,99%	6,98	6,91	7,23	7,19
25/07/2023	2.963.499	2,77%	6,88	6,86	7,11	7,05
24/07/2023	2.183.661	-0,72%	6,92	6,76	7,00	6,86
21/07/2023	4.172.305	-1,71%	7,55	6,711	7,34	6,90
20/07/2023	5.450.870	-9,16%	7,55	6,97	7,625	7,04
19/07/2023	7.476.292	7,05%	7,30	7,30	7,77	7,74
18/07/2023	3.784.584	1,55%	7,07	7,052	7,49	7,23
17/07/2023	2.854.721	1,86%	6,95	6,7797	7,18	7,12
14/07/2023	4.761.685	-7,54%	7,55	6,98	7,80	6,99
13/07/2023	6.948.224	-6,90%	8,16	7,55	8,31	7,56
12/07/2023	7.633.687	11,08%	7,60	7,56	8,14	8,12
11/07/2023	6.682.766	1,53%	7,23	7,10	7,75	7,31
10/07/2023	4.189.160	5,42%	6,80	6,71	7,30	7,20
07/07/2023	3.389.209	2,55%	6,60	6,60	7,055	6,83
06/07/2023	2.477.510	-1,62%	6,66	6,52	6,735	6,68
05/07/2023	2.229.813	0,15%	6,75	6,61	6,87	6,79
04/07/2023	2.925.302	-1,16%	7,01	6,745	7,22	6,80
03/07/2023	2.925.218	-1,89%	7,01	6,745	7,22	6,75
30/06/2023	3.944.399	1,78%	6,86	6,789	7,04	6,88
29/06/2023	2.884.255	1,81%	6,64	6,60	6,8787	6,75
28/06/2023	2.422.566	4,74%	6,30	6,21	6,64	6,63
27/06/2023	2.670.415	4,46%	6,15	6,02	6,35	6,33
26/06/2023	2.370.250	-3,35%	6,24	6,03	6,45	6,06
23/06/2023	4.842.452	-2,19%	6,29	6,22	6,38	6,2696
22/06/2023	1.834.077	-2,14%	6,75	6,36	6,55	6,41
21/06/2023	2.954.778	-3,68%	6,75	6,34	6,77	6,55
20/06/2023	2.940.070	-1,02%	6,80	6,62	6,85	6,80
19/06/2023	6.930.034	-2,83%	7,15	6,75	7,17	6,87
16/06/2023	6.930.034	-2,83%	7,15	6,75	7,17	6,87
15/06/2023	3.177.162	-1,11%	7,05	6,96	7,23	7,13
14/06/2023	4.053.235	-2,35%	7,45	7,0801	7,4776	7,265
13/06/2023	4.471.440	8,09%	6,95	6,7801	7,45	7,415
12/06/2023	5.549.526	6,19%	6,56	6,47	7,00	6,86
09/06/2023	3.130.486	-3,44%	6,70	6,445	6,775	6,46
08/06/2023	4.578.573	-0,30%	6,80	6,435	6,9401	6,69
07/06/2023	5.053.013	-6,14%	7,30	6,69	7,43	6,73
06/06/2023	8.159.265	6,22%	6,75	6,7185	7,45	7,17
05/06/2023	2.819.674	0,15%	6,80	6,5301	6,865	6,75
02/06/2023	3.566.968	-2,03%	7,09	6,6825	7,10	6,76
01/06/2023	3.167.296	1,32%	6,82	6,60	7,005	6,90
31/05/2023	4.662.692	4,34%	6,88	6,68	7,06	6,81
30/05/2023	4.662.692	4,34%	6,88	6,68	7,06	6,97
29/05/2023	3.382.089	1,67%	6,30	6,26	6,865	6,68
26/05/2023	3.382.089	1,67%	6,30	6,26	6,865	6,68
25/05/2023	3.797.739	4,13%	6,30	6,24	6,59	6,56
24/05/2023	3.601.036	-2,79%	6,41	6,0305	6,41	6,28
23/05/2023	5.434.419	-8,37%	6,95	6,43	7,11	6,46