Luminar TechNologies Inc Class A (LAZR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	6.252.309	12,44%	6,27	6,27	7,17	7,05
19/05/2023	5.060.819	-3,09%	6,49	6,17	6,80	6,27
18/05/2023	10.968.939	-1,07%	6,76	6,41	7,355	6,47
17/05/2023	6.049.954	8,82%	6,13	6,055	6,585	6,54
16/05/2023	6.066.228	-0,99%	6,19	5,935	6,45	6,01
15/05/2023	7.701.257	9,77%	5,86	5,54	6,11	6,07
12/05/2023	3.076.484	-3,16%	5,70	5,475	5,87	5,51
11/05/2023	3.511.353	-4,85%	5,91	5,595	5,91	5,69
10/05/2023	4.231.839	-4,90%	6,35	5,685	6,59	6,02
09/05/2023	2.814.112	-2,47%	6,31	6,23	6,455	6,33
08/05/2023	3.429.453	7,05%	6,08	5,9905	6,56	6,4982
05/05/2023	3.443.849	5,38%	5,88	5,86	6,17	6,07
04/05/2023	3.144.574	-3,52%	5,95	5,64	5,95	5,7502
03/05/2023	3.051.271	0,17%	5,86	5,81	6,0999	5,96
02/05/2023	4.546.247	1,54%	5,83	5,685	6,21	5,95
01/05/2023	3.073.924	-2,49%	6,04	5,73	6,07	5,87
28/04/2023	2.398.247	2,56%	5,85	5,75	6,18	6,02
27/04/2023	2.724.379	5,77%	5,59	5,54	5,90	5,87
26/04/2023	2.264.730	0,34%	5,60	5,482	5,7378	5,5485
25/04/2023	4.526.205	-1,43%	5,90	5,34	5,94	5,53
24/04/2023	2.496.055	-2,28%	5,60	5,50	5,69	5,57
21/04/2023	2.750.030	-2,23%	5,82	5,6626	5,86	5,70
20/04/2023	3.161.096	-4,43%	5,89	5,79	6,01	5,83
19/04/2023	9.925.049	-3,02%	6,13	6,0575	6,2569	6,10
18/04/2023	4.958.504	4,83%	6,19	6,02	6,40	6,29
17/04/2023	4.116.236	3,27%	5,85	5,71	6,0191	5,9899
14/04/2023	3.553.945	-0,17%	5,77	5,6101	5,84	5,80
13/04/2023	3.477.268	2,29%	5,72	5,67	5,91	5,81
12/04/2023	5.669.938	-1,90%	5,92	5,575	5,9695	5,68
11/04/2023	4.140.188	0,70%	5,75	5,68	5,94	5,76
10/04/2023	4.082.824	1,06%	5,63	5,45	5,72	5,72
06/04/2023	4.651.213	-3,57%	5,83	5,48	5,885	5,67
05/04/2023	3.658.012	-2,97%	5,98	5,775	6,04	5,88
04/04/2023	2.760.576	-1,78%	6,18	5,943	6,195	6,06
03/04/2023	4.115.278	-4,93%	6,40	5,99	6,485	6,17
31/03/2023	5.403.064	3,50%	6,33	6,245	6,59	6,51
30/03/2023	3.655.309	-1,70%	6,64	6,255	6,745	6,35
29/03/2023	4.002.578	1,89%	6,50	6,29	6,63	6,46
28/03/2023	3.828.283	-5,09%	6,62	6,26	6,72	6,34
27/03/2023	3.856.601	4,54%	6,48	6,1649	6,745	6,68
24/03/2023	4.606.110	-6,03%	6,74	6,3101	7,22	6,39
23/03/2023	5.564.045	2,95%	6,79	6,53	7,04	6,80
22/03/2023	12.665.064	-13,71%	7,11	6,51	7,2447	6,67
21/03/2023	5.449.972	-0,90%	7,83	7,71	8,11	7,73
20/03/2023	6.630.537	-7,55%	8,26	7,715	8,28	7,84
17/03/2023	4.378.330	-1,17%	8,45	8,28	8,725	8,48
16/03/2023	3.925.258	3,87%	8,20	8,08	8,68	8,58
15/03/2023	5.604.285	1,10%	7,98	7,85	8,33	8,26
14/03/2023	5.754.459	-7,79%	9,12	8,00	9,20	8,17
13/03/2023	6.287.992	4,98%	8,07	7,98	9,065	8,85
10/03/2023	6.025.457	-7,46%	9,11	8,36	9,30	8,43
09/03/2023	4.682.000	-4,91%	9,60	8,84	9,71	9,11
08/03/2023	4.117.631	4,24%	9,10	8,961	9,62	9,58
07/03/2023	6.864.910	-7,08%	9,78	9,12	9,81	9,19
06/03/2023	11.804.451	0,00%	10,49	9,67	10,55	9,89
03/03/2023	15.202.131	9,52%	9,22	9,20	10,35	9,89
02/03/2023	7.254.741	-0,33%	8,82	8,50	9,04	9,03
01/03/2023	11.850.589	1,23%	8,48	8,11	9,08	9,06
28/02/2023	20.800.217	0,90%	9,02	8,51	9,50	8,95
27/02/2023	16.884.894	5,99%	8,49	8,19	9,2312	8,85
24/02/2023	15.992.802	11,93%	7,15	6,99	8,37	8,35
23/02/2023	13.488.061	0,81%	7,42	6,755	7,66	7,46
22/02/2023	25.168.120	28,29%	5,81	5,755	7,65	7,37
21/02/2023	4.562.694	-14,35%	6,60	5,73	6,67	5,79
20/02/2023	3.983.745	1,96%	6,57	6,375	6,78	6,76
17/02/2023	3.983.745	1,96%	6,57	6,375	6,78	6,76
16/02/2023	2.649.500	-2,64%	6,62	6,45	6,8775	6,63
15/02/2023	2.663.995	6,08%	6,40	6,31	6,8354	6,81
14/02/2023	3.312.386	4,22%	6,08	5,92	6,43	6,42
13/02/2023	3.174.953	1,15%	6,09	5,91	6,29	6,16
10/02/2023	4.116.530	-4,55%	6,22	6,02	6,32	6,09
09/02/2023	6.868.918	-5,20%	7,06	6,355	7,12	6,38
08/02/2023	4.142.723	-4,43%	7,12	6,72	7,418	6,7285
07/02/2023	4.740.512	-10,89%	7,90	6,8301	7,90	7,04
06/02/2023	3.879.598	3,13%	7,46	7,3001	7,91	7,90
03/02/2023	5.965.642	-0,26%	7,34	7,20	8,205	7,66
02/02/2023	9.911.862	7,56%	7,50	7,48	8,23	7,68
01/02/2023	4.105.922	7,05%	6,70	6,4802	7,29	7,14
31/01/2023	4.166.402	7,58%	6,23	6,19	6,72	6,67
30/01/2023	4.921.377	-8,56%	6,61	6,19	6,65	6,20
27/01/2023	4.670.704	6,77%	6,43	6,28	7,04	6,78
26/01/2023	3.290.247	2,75%	6,38	6,205	6,52	6,35
25/01/2023	3.354.746	-0,48%	6,08	5,79	6,325	6,18
24/01/2023	3.937.302	-3,57%	6,28	6,11	6,46	6,21
23/01/2023	4.441.769	5,06%	6,20	6,07	6,71	6,44
20/01/2023	7.540.847	2,30%	6,18	5,94	6,62	6,1585
19/01/2023	5.380.239	-4,60%	6,09	5,86	6,19	6,02
18/01/2023	9.033.957	-2,02%	6,57	6,15	6,94	6,31
17/01/2023	5.150.247	6,98%	6,00	5,88	6,585	6,44
16/01/2023	4.656.332	4,51%	5,53	5,50	6,04	6,02
13/01/2023	4.656.332	4,51%	5,53	5,50	6,04	6,02
12/01/2023	5.318.772	11,39%	5,25	5,03	5,78	5,77
11/01/2023	6.538.314	6,37%	4,92	4,682	5,27	5,18
10/01/2023	6.934.058	12,73%	4,40	4,25	4,88	4,87
09/01/2023	5.286.228	9,37%	4,11	4,11	4,51	4,32
06/01/2023	10.876.563	-8,54%	4,35	3,915	4,36	3,9785
05/01/2023	5.150.747	-6,87%	4,67	4,325	4,7199	4,34
04/01/2023	3.452.835	-0,64%	4,82	4,54	4,87	4,66
03/01/2023	4.259.526	-5,25%	5,04	4,66	5,225	4,69
02/01/2023	3.529.976	-0,97%	4,88	4,825	5,01	4,9515