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 >
30/12/2022	3.529.976	-0,97%	4,88	4,825	5,01	4,9515
29/12/2022	3.403.219	3,94%	4,94	4,86	5,12	5,0097
28/12/2022	3.820.801	-0,52%	4,96	4,72	4,96	4,82
27/12/2022	4.681.094	-14,64%	5,585	4,84	5,62	4,84
23/12/2022	868.864	-1,24%	5,70	5,5035	5,70	5,60
22/12/2022	6.293.022	-2,87%	5,84	5,20	5,845	5,76
21/12/2022	3.663.214	-4,36%	6,30	5,91	6,36	5,93
20/12/2022	2.866.959	-0,80%	6,22	6,18	6,46	6,21
19/12/2022	3.835.045	-7,25%	6,77	6,10	6,77	6,2885
16/12/2022	4.429.546	-0,88%	6,69	6,5881	6,935	6,75
15/12/2022	3.692.158	-6,10%	7,00	6,79	7,42	6,77
14/12/2022	3.123.009	-3,09%	7,38	7,145	7,57	7,21
13/12/2022	3.880.140	1,09%	7,82	7,36	8,03	7,44
12/12/2022	2.472.163	3,52%	7,10	6,9699	7,3975	7,36
09/12/2022	1.787.940	-3,13%	7,24	7,08	7,54	7,11
08/12/2022	2.434.334	2,73%	7,22	6,93	7,56	7,34
07/12/2022	2.327.166	-2,99%	7,24	7,0801	7,445	7,13
06/12/2022	16.663.795	-6,85%	7,88	7,08	7,88	7,34
05/12/2022	13.052.760	-5,40%	8,29	7,8327	8,40	7,88
02/12/2022	14.842.202	5,82%	7,62	7,489	8,355	8,36
01/12/2022	14.976.068	3,00%	7,40	7,67	8,14	7,90
30/11/2022	10.101.564	4,50%	7,40	7,20	7,68	7,66
29/11/2022	11.506.768	-0,68%	7,51	7,31	7,67	7,34
28/11/2022	7.447.411	-3,71%	7,64	7,27	7,72	7,395
25/11/2022	2.297.514	-0,39%	7,64	7,56	7,785	7,68
24/11/2022	9.226.536	2,53%	7,58	7,41	7,80	7,71
23/11/2022	9.226.536	2,53%	7,58	7,41	7,80	7,71
22/11/2022	7.954.364	2,31%	7,40	7,26	7,71	7,52
21/11/2022	13.309.006	-6,35%	8,45	7,21	7,69	7,37
18/11/2022	8.398.424	-3,44%	8,45	7,715	8,45	7,8795
17/11/2022	7.038.174	-5,34%	8,25	8,01	8,38	8,16
16/11/2022	8.883.239	-1,95%	8,63	8,32	8,735	8,54
15/11/2022	13.746.018	5,15%	8,33	8,80	9,30	8,885
14/11/2022	3.927.350	0,00%	8,33	7,97	8,60	8,45
11/11/2022	3.669.865	9,74%	7,82	7,6518	8,50	8,45
10/11/2022	4.294.966	16,16%	7,13	7,0299	7,715	7,69
09/11/2022	5.966.422	-8,87%	7,17	6,455	7,18	6,607
08/11/2022	2.792.723	-0,96%	7,50	7,235	7,68	7,25
07/11/2022	1.952.035	-5,68%	7,84	7,2299	7,98	7,31
04/11/2022	3.214.592	4,31%	7,72	7,515	8,20	7,75
03/11/2022	5.841.670	-5,71%	8,23	7,375	8,90	7,43
02/11/2022	4.647.245	-4,49%	8,23	7,76	8,39	7,88
01/11/2022	3.025.199	1,98%	7,77	8,18	8,685	8,25
31/10/2022	2.916.916	3,32%	7,77	7,74	8,1969	8,09
28/10/2022	2.161.439	4,48%	7,41	7,355	7,885	7,815
27/10/2022	3.306.037	-0,66%	6,80	7,255	7,90	7,48
26/10/2022	3.756.496	-0,66%	6,80	7,27	7,845	7,50
25/10/2022	4.361.739	10,70%	6,80	6,82	7,74	7,55
24/10/2022	3.796.319	-4,88%	6,98	6,60	7,0653	6,82
21/10/2022	2.650.021	0,92%	6,98	6,7591	7,215	7,155
20/10/2022	2.053.812	1,82%	6,81	6,81	7,335	7,005
19/10/2022	2.533.120	-6,90%	7,59	6,775	7,26	6,88
18/10/2022	1.949.997	0,89%	7,59	7,245	7,82	7,375
17/10/2022	1.855.592	6,41%	7,12	7,092	7,38	7,31
14/10/2022	3.071.753	-6,50%	6,63	6,85	7,67	6,90
13/10/2022	3.223.630	5,28%	6,63	6,45	7,39	7,38
12/10/2022	2.512.259	4,01%	6,72	6,5605	7,03	7,01
11/10/2022	3.920.600	-3,71%	6,96	6,405	7,00	6,74
10/10/2022	3.089.771	-4,50%	7,40	6,77	7,42	7,00
07/10/2022	4.295.088	-10,64%	8,0985	7,27	8,135	7,39
06/10/2022	3.036.093	-1,61%	8,38	7,94	8,47	8,275
05/10/2022	2.584.687	0,12%	8,09	7,97	8,485	8,41
04/10/2022	3.716.383	10,96%	7,80	7,80	8,40	8,40
03/10/2022	3.948.529	3,91%	7,47	7,045	7,68	7,57
30/09/2022	3.105.782	-1,36%	7,39	7,28	7,85	7,27
29/09/2022	3.581.999	-9,41%	7,91	7,27	7,945	7,365
28/09/2022	4.632.534	6,41%	7,52	7,505	8,16	8,13
27/09/2022	3.929.520	4,66%	7,52	7,4303	7,985	7,64
26/09/2022	3.871.877	-0,95%	7,34	7,265	7,9588	7,30
23/09/2022	4.799.795	-6,87%	7,70	7,17	7,735	7,32
22/09/2022	12.700.394	-15,48%	8,95	7,415	9,08	7,92
21/09/2022	6.748.953	-1,68%	9,53	9,355	9,87	9,37
20/09/2022	8.583.898	4,61%	8,67	9,2801	10,00	9,53
19/09/2022	2.177.532	2,02%	8,67	8,63	9,16	9,11
16/09/2022	3.789.818	-5,50%	9,16	8,89	9,31	8,93
15/09/2022	3.162.701	6,52%	8,80	8,80	9,68	9,47
14/09/2022	2.326.626	0,79%	8,75	8,55	8,90	8,89
13/09/2022	2.928.142	-6,27%	8,76	8,62	9,28	8,82
12/09/2022	2.765.840	-0,95%	8,95	9,21	9,755	9,41
09/09/2022	2.859.226	8,23%	8,95	8,92	9,54	9,47
08/09/2022	1.754.515	2,22%	8,40	8,35	8,855	8,75
07/09/2022	2.231.749	4,63%	8,23	8,16	8,62	8,59
06/09/2022	2.173.076	0,86%	8,46	7,86	8,40	8,21
05/09/2022	2.004.628	-2,98%	8,46	8,01	8,57	8,14
02/09/2022	2.004.628	-2,98%	8,46	8,01	8,57	8,14
01/09/2022	2.048.992	-2,67%	8,49	8,02	8,46	8,39
31/08/2022	1.886.678	2,50%	8,50	8,2706	8,6499	8,62
30/08/2022	1.751.195	-0,59%	8,58	8,305	8,825	8,41
29/08/2022	2.040.422	-2,87%	8,35	8,31	8,95	8,46
26/08/2022	2.165.722	-4,81%	9,12	8,62	9,26	8,71
25/08/2022	2.215.210	2,69%	9,02	8,85	9,2783	9,15
24/08/2022	3.135.913	6,21%	8,56	8,38	9,135	8,90
23/08/2022	3.915.308	-3,01%	8,82	8,37	8,93	8,38
22/08/2022	3.511.108	-9,05%	9,23	8,575	9,385	8,64
19/08/2022	3.855.362	-6,86%	10,15	9,37	9,92	9,50
18/08/2022	3.118.225	0,39%	10,15	9,97	10,425	10,20
17/08/2022	3.479.439	-7,72%	10,83	10,08	10,82	10,16
16/08/2022	3.292.039	-0,36%	10,84	10,4692	11,09	11,02
15/08/2022	3.998.727	0,82%	11,05	10,6644	11,22	11,08
12/08/2022	5.469.530	9,14%	10,36	10,01	11,34	10,99