Solid Power Inc Class A (SLDP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	648.105	0,00%	2,23	2,15	2,27	2,20
17/07/2024	648.105	-1,79%	2,23	2,15	2,27	2,20
16/07/2024	668.020	3,70%	2,18	2,12	2,255	2,24
15/07/2024	877.972	0,47%	2,20	2,03	2,20	2,16
12/07/2024	924.267	9,14%	2,00	1,975	2,16	2,15
11/07/2024	1.556.574	10,67%	1,85	1,835	2,045	1,97
10/07/2024	281.085	4,09%	1,71	1,69	1,78	1,78
09/07/2024	597.526	0,59%	1,71	1,625	1,72	1,71
08/07/2024	360.547	0,59%	1,71	1,665	1,745	1,70
05/07/2024	235.999	-1,74%	1,70	1,655	1,70	1,69
04/07/2024	235.903	0,00%	1,64	1,63	1,73	1,72
03/07/2024	235.903	5,52%	1,64	1,63	1,73	1,72
02/07/2024	233.559	-0,61%	1,66	1,59	1,665	1,63
01/07/2024	240.834	-0,61%	1,64	1,625	1,67	1,64
28/06/2024	951.052	-1,79%	1,68	1,62	1,68	1,65
27/06/2024	327.406	0,00%	1,69	1,61	1,69	1,68
26/06/2024	259.946	4,35%	1,62	1,60	1,685	1,68
25/06/2024	142.081	-1,83%	1,64	1,60	1,665	1,61
24/06/2024	237.847	6,49%	1,56	1,56	1,65	1,64
21/06/2024	564.035	2,67%	1,50	1,485	1,55	1,54
20/06/2024	269.849	-5,66%	1,59	1,50	1,595	1,50
19/06/2024	253.739	0,00%	1,67	1,59	1,675	1,59
18/06/2024	253.739	-4,79%	1,67	1,59	1,675	1,59
17/06/2024	637.198	0,00%	1,66	1,63	1,70	1,67
14/06/2024	964.990	-1,48%	1,65	1,645	1,69	1,665
13/06/2024	653.985	-2,31%	1,77	1,6633	1,7499	1,69
12/06/2024	990.942	0,00%	1,77	1,72	1,84	1,73
11/06/2024	650.294	1,77%	1,67	1,64	1,73	1,73
10/06/2024	560.460	2,41%	1,67	1,645	1,70	1,70
07/06/2024	661.127	-1,19%	1,67	1,63	1,70	1,66
06/06/2024	578.525	-1,75%	1,71	1,67	1,71	1,68
05/06/2024	653.527	1,18%	1,70	1,67	1,72	1,71
04/06/2024	420.207	-2,31%	1,74	1,67	1,74	1,69
03/06/2024	553.739	-2,26%	1,79	1,73	1,8099	1,73
31/05/2024	580.780	-2,21%	1,83	1,72	1,855	1,77
30/05/2024	561.318	1,70%	1,78	1,77	1,8255	1,80
29/05/2024	677.571	0,00%	1,74	1,715	1,79	1,77
28/05/2024	760.450	-0,56%	1,79	1,735	1,8605	1,77
27/05/2024	538.777	0,00%	1,67	1,67	1,785	1,78
24/05/2024	538.777	3,49%	1,67	1,67	1,785	1,78
23/05/2024	1.554.604	-4,65%	1,70	1,62	1,73	1,64
22/05/2024	1.180.615	1,78%	1,70	1,675	1,79	1,72
21/05/2024	1.186.911	-1,74%	1,72	1,64	1,74	1,69
20/05/2024	822.329	-1,71%	1,76	1,71	1,81	1,72
17/05/2024	2.165.714	-1,69%	2,00	1,72	1,82	1,75
16/05/2024	1.713.223	-2,73%	2,00	1,765	1,895	1,78
15/05/2024	1.315.034	-8,04%	2,00	1,82	2,06	1,83
14/05/2024	2.058.958	5,85%	1,74	1,88	2,0171	1,9899
13/05/2024	2.035.306	9,30%	1,74	1,7309	1,90	1,88
10/05/2024	1.398.724	-2,83%	1,80	1,70	1,815	1,72
09/05/2024	1.352.498	1,72%	1,79	1,70	1,80	1,77
08/05/2024	1.199.592	-2,79%	1,79	1,70	1,805	1,74
07/05/2024	946.869	-6,28%	1,90	1,79	1,93	1,79
06/05/2024	1.169.026	4,95%	1,83	1,77	1,95	1,91
03/05/2024	915.730	-0,55%	1,83	1,77	1,8899	1,82
02/05/2024	1.263.674	5,78%	1,70	1,6637	1,83	1,83
01/05/2024	743.234	2,37%	1,70	1,68	1,8083	1,73
30/04/2024	551.891	0,60%	1,65	1,62	1,70	1,69
29/04/2024	736.340	-1,75%	1,65	1,66	1,81	1,68
26/04/2024	731.644	4,27%	1,65	1,645	1,71	1,71
25/04/2024	529.645	-2,96%	1,65	1,61	1,66	1,64
24/04/2024	638.346	-0,59%	1,64	1,66	1,77	1,70
23/04/2024	926.920	3,01%	1,64	1,625	1,79	1,71
22/04/2024	1.122.526	0,92%	1,55	1,54	1,66	1,655
19/04/2024	1.057.718	3,80%	1,55	1,54	1,65	1,64
18/04/2024	827.152	-0,63%	1,59	1,535	1,63	1,58
17/04/2024	573.644	-0,63%	1,75	1,58	1,655	1,59
16/04/2024	959.869	1,27%	1,75	1,55	1,63	1,60
15/04/2024	848.087	-1,86%	1,75	1,58	1,6689	1,58
12/04/2024	1.369.200	-5,82%	1,75	1,60	1,75	1,6294
11/04/2024	982.860	-1,71%	1,77	1,70	1,8002	1,73
10/04/2024	1.121.914	-4,37%	1,78	1,70	1,79	1,75
09/04/2024	1.254.678	0,00%	1,85	1,81	1,97	1,83
08/04/2024	771.825	-0,54%	1,86	1,80	1,93	1,83
05/04/2024	799.092	-0,27%	1,86	1,79	1,88	1,845
04/04/2024	1.124.617	0,54%	1,86	1,82	1,975	1,85
03/04/2024	1.138.547	-3,67%	1,87	1,82	1,92	1,84
02/04/2024	1.709.278	-3,54%	1,86	1,85	2,005	1,91
01/04/2024	2.115.062	-2,46%	2,10	1,95	2,10	1,98
28/03/2024	3.324.789	5,73%	1,93	1,93	2,10	2,03
27/03/2024	5.123.289	14,29%	1,70	1,678	1,93	1,92
26/03/2024	2.363.608	5,98%	1,58	1,58	1,77	1,685
25/03/2024	1.796.497	1,92%	1,53	1,51	1,685	1,59
22/03/2024	1.234.290	-1,27%	1,56	1,52	1,615	1,56
21/03/2024	1.376.935	3,95%	1,50	1,50	1,61	1,58
20/03/2024	1.998.579	7,80%	1,36	1,355	1,55	1,52
19/03/2024	1.267.706	3,70%	1,33	1,31	1,425	1,40
18/03/2024	1.221.412	-2,17%	1,38	1,335	1,38	1,35
15/03/2024	1.008.043	1,46%	1,37	1,33	1,4199	1,39
14/03/2024	1.876.810	-5,48%	1,46	1,36	1,47	1,38
13/03/2024	730.860	-1,35%	1,48	1,44	1,53	1,46
12/03/2024	795.156	1,37%	1,49	1,4401	1,51	1,48
11/03/2024	1.074.169	-3,62%	1,53	1,45	1,575	1,465
08/03/2024	1.742.572	1,33%	1,54	1,52	1,63	1,52
07/03/2024	869.500	1,35%	1,50	1,47	1,52	1,50
06/03/2024	1.204.221	-0,67%	1,50	1,45	1,5162	1,48
05/03/2024	1.417.567	-2,61%	1,62	1,46	1,55	1,49
04/03/2024	2.144.168	-6,71%	1,62	1,52	1,69	1,53
01/03/2024	967.253	0,31%	1,64	1,58	1,69	1,645
29/02/2024	1.979.840	-1,80%	1,69	1,64	1,78	1,64