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 > >>
28/02/2024	1.961.291	-3,47%	1,65	1,567	1,71	1,67
27/02/2024	1.958.006	6,79%	1,65	1,642	1,74	1,73
26/02/2024	1.876.654	3,19%	1,57	1,54	1,6361	1,62
23/02/2024	1.164.254	1,29%	1,61	1,51	1,60	1,57
22/02/2024	1.796.741	-1,90%	1,61	1,50	1,63	1,55
21/02/2024	1.250.879	-5,39%	1,64	1,56	1,65	1,58
20/02/2024	1.155.782	-6,18%	1,75	1,635	1,75	1,67
19/02/2024	560.793	0,00%	1,82	1,745	1,82	1,78
16/02/2024	560.793	3,19%	1,82	1,745	1,82	1,78
15/02/2024	1.812.405	5,51%	1,66	1,7303	1,8511	1,82
14/02/2024	1.587.994	7,14%	1,66	1,66	1,76	1,725
13/02/2024	2.007.066	-9,04%	1,70	1,59	1,70	1,61
12/02/2024	2.369.303	8,60%	1,63	1,63	1,80	1,7701
09/02/2024	1.100.278	1,88%	1,61	1,57	1,64	1,63
08/02/2024	1.810.039	3,57%	1,56	1,53	1,631	1,595
07/02/2024	2.106.871	-8,11%	1,68	1,53	1,68	1,53
06/02/2024	1.720.072	8,12%	1,55	1,5338	1,72	1,665
05/02/2024	2.494.631	-9,41%	1,68	1,53	1,68	1,54
02/02/2024	2.975.515	-4,49%	1,83	1,62	1,83	1,70
01/02/2024	3.115.294	9,88%	1,68	1,68	1,82	1,78
31/01/2024	4.061.404	-1,22%	1,68	1,615	1,79	1,62
30/01/2024	2.457.248	-5,20%	1,68	1,60	1,695	1,64
29/01/2024	5.163.431	18,49%	1,49	1,4406	1,75	1,73
26/01/2024	2.857.040	3,93%	1,43	1,43	1,57	1,4602
25/01/2024	2.399.530	4,85%	1,45	1,32	1,46	1,405
24/01/2024	3.299.006	-10,74%	1,45	1,33	1,53	1,33
23/01/2024	10.109.985	25,64%	1,25	1,2401	1,565	1,47
22/01/2024	2.696.199	-0,85%	1,15	1,1025	1,20	1,17
19/01/2024	2.438.630	0,86%	1,19	1,12	1,19	1,18
18/01/2024	2.800.893	-1,68%	1,19	1,11	1,20	1,17
17/01/2024	5.718.716	0,00%	1,29	1,15	1,35	1,19
16/01/2024	2.270.926	-4,76%	1,28	1,18	1,28	1,20
15/01/2024	1.479.591	-1,55%	1,35	1,26	1,35	1,27
12/01/2024	1.479.591	-1,55%	1,35	1,26	1,35	1,27
11/01/2024	3.041.983	-3,73%	1,35	1,255	1,355	1,29
10/01/2024	1.545.754	-2,90%	1,40	1,33	1,40	1,34
09/01/2024	1.210.353	-8,05%	1,46	1,365	1,47	1,37
08/01/2024	1.919.084	11,28%	1,35	1,3427	1,49	1,48
05/01/2024	2.070.983	-6,34%	1,44	1,33	1,465	1,33
04/01/2024	2.531.829	9,30%	1,44	1,29	1,465	1,41
03/01/2024	1.823.374	-3,73%	1,44	1,28	1,3274	1,29
02/01/2024	1.314.198	-7,59%	1,44	1,34	1,51	1,34
29/12/2023	1.968.706	-1,36%	1,48	1,40	1,51	1,45
28/12/2023	3.405.031	0,69%	1,47	1,43	1,55	1,47
27/12/2023	1.497.791	-4,58%	1,53	1,44	1,54	1,46
26/12/2023	1.842.001	6,25%	1,45	1,45	1,55	1,53
22/12/2023	1.852.782	9,09%	1,31	1,3099	1,45	1,44
21/12/2023	1.193.729	3,94%	1,31	1,28	1,34	1,32
20/12/2023	2.147.404	-5,22%	1,28	1,26	1,35	1,27
19/12/2023	2.147.764	5,51%	1,28	1,26	1,37	1,34
18/12/2023	1.719.670	-3,79%	1,33	1,25	1,3398	1,27
15/12/2023	3.511.066	-5,67%	1,40	1,31	1,41	1,33
14/12/2023	3.591.384	3,68%	1,39	1,38	1,49	1,41
13/12/2023	2.114.414	9,27%	1,25	1,23	1,37	1,355
12/12/2023	2.150.227	-8,15%	1,35	1,23	1,352	1,24
11/12/2023	1.111.739	-5,59%	1,40	1,34	1,422	1,3595
08/12/2023	539.903	2,86%	1,40	1,3943	1,4675	1,44
07/12/2023	720.313	-1,41%	1,43	1,38	1,45	1,40
06/12/2023	981.953	2,10%	1,43	1,41	1,5001	1,46
05/12/2023	1.183.932	-7,74%	1,43	1,42	1,57	1,43
04/12/2023	1.176.409	4,03%	1,43	1,49	1,57	1,55
01/12/2023	915.010	5,67%	1,43	1,37	1,50	1,49
30/11/2023	3.575.394	-6,62%	1,53	1,40	1,53	1,41
29/11/2023	1.581.463	9,42%	1,40	1,40	1,53	1,51
28/11/2023	1.057.643	3,76%	1,31	1,29	1,41	1,38
27/11/2023	966.203	-6,64%	1,50	1,33	1,44	1,335
24/11/2023	274.062	1,07%	1,50	1,385	1,44	1,415
23/11/2023	884.131	-4,20%	1,50	1,38	1,455	1,37
22/11/2023	756.553	-2,10%	1,50	1,38	1,455	1,40
21/11/2023	1.024.334	-5,30%	1,50	1,38	1,50	1,43
20/11/2023	999.649	3,05%	1,47	1,45	1,56	1,52
17/11/2023	970.272	-1,67%	1,55	1,47	1,55	1,47
16/11/2023	1.885.408	-9,39%	1,67	1,45	1,677	1,495
15/11/2023	1.831.617	3,77%	1,63	1,59	1,75	1,65
14/11/2023	1.371.498	8,90%	1,55	1,51	1,60	1,59
13/11/2023	1.108.024	8,15%	1,38	1,3319	1,49	1,46
10/11/2023	1.420.098	-4,26%	1,59	1,30	1,72	1,35
09/11/2023	2.015.382	-8,44%	1,59	1,41	1,72	1,41
08/11/2023	2.803.166	6,21%	1,61	1,52	1,725	1,54
07/11/2023	1.001.120	5,84%	1,42	1,36	1,45	1,45
06/11/2023	1.318.323	-2,14%	1,42	1,32	1,42	1,37
03/11/2023	1.722.122	-2,10%	1,45	1,40	1,52	1,40
02/11/2023	1.337.840	7,52%	1,33	1,35	1,4696	1,43
01/11/2023	662.247	0,83%	1,33	1,28	1,37	1,3309
31/10/2023	1.215.181	6,45%	1,25	1,20	1,34	1,32
30/10/2023	1.175.959	-6,06%	1,36	1,23	1,375	1,24
27/10/2023	641.972	-4,05%	1,40	1,31	1,42	1,3337
26/10/2023	769.422	-0,71%	1,40	1,35	1,43	1,39
25/10/2023	982.459	0,00%	1,40	1,37	1,45	1,40
24/10/2023	870.258	2,92%	1,38	1,365	1,48	1,41
23/10/2023	1.251.164	-4,86%	1,42	1,35	1,47	1,37
20/10/2023	1.709.074	-7,10%	1,64	1,42	1,5599	1,44
19/10/2023	867.580	-4,32%	1,64	1,55	1,64	1,55
18/10/2023	1.486.355	-9,04%	1,74	1,60	1,75	1,61
17/10/2023	661.078	1,72%	1,74	1,72	1,80	1,77
16/10/2023	586.979	-1,14%	1,78	1,72	1,7893	1,74
13/10/2023	627.116	-1,68%	1,79	1,74	1,79	1,76
12/10/2023	561.120	-5,29%	1,89	1,78	1,8975	1,79
11/10/2023	716.468	-4,06%	1,80	1,87	2,00	1,89
10/10/2023	1.026.127	9,44%	1,80	1,80	1,975	1,97