Solid Power Inc Class A (SLDP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.540.557	18,42%	1,95	1,94	2,29	2,25
19/05/2023	2.066.744	-2,06%	1,95	1,87	1,96	1,90
18/05/2023	941.160	-1,52%	1,99	1,91	2,00	1,94
17/05/2023	1.215.610	5,91%	1,87	1,83	1,98	1,97
16/05/2023	1.157.355	-2,58%	1,92	1,86	1,92	1,89
15/05/2023	1.651.414	-2,02%	1,98	1,88	1,985	1,94
12/05/2023	1.250.297	-4,35%	2,06	1,94	2,09	1,98
11/05/2023	596.652	-2,36%	2,11	2,04	2,1399	2,07
10/05/2023	1.216.610	2,42%	2,08	2,08	2,24	2,12
09/05/2023	2.822.435	-7,18%	2,10	1,93	2,13	2,07
08/05/2023	1.495.767	8,10%	2,15	2,11	2,27	2,27
05/05/2023	6.540.298	2,94%	2,05	2,00	2,19	2,10
04/05/2023	3.064.267	1,49%	2,01	1,9848	2,05	2,04
03/05/2023	2.424.443	-5,19%	2,09	2,00	2,1482	2,01
02/05/2023	836.197	-2,30%	2,17	2,10	2,18	2,12
01/05/2023	723.075	-1,32%	2,26	2,17	2,28	2,24
28/04/2023	742.839	2,14%	2,28	2,235	2,34	2,3391
27/04/2023	926.700	2,00%	2,32	2,18	2,32	2,29
26/04/2023	716.206	-1,10%	2,26	2,22	2,325	2,245
25/04/2023	491.806	-2,16%	2,30	2,24	2,32	2,27
24/04/2023	610.092	0,43%	2,31	2,27	2,36	2,32
21/04/2023	944.937	1,32%	2,26	2,23	2,33	2,31
20/04/2023	1.303.886	-3,39%	2,27	2,22	2,34	2,28
19/04/2023	899.354	0,15%	2,38	2,32	2,43	2,3985
18/04/2023	2.066.582	-10,63%	2,72	2,38	2,72	2,4397
17/04/2023	587.396	0,74%	2,74	2,685	2,81	2,73
14/04/2023	549.336	-2,52%	2,79	2,66	2,79	2,71
13/04/2023	498.286	2,96%	2,71	2,71	2,825	2,78
12/04/2023	593.810	-6,57%	2,95	2,70	2,95	2,70
11/04/2023	457.551	2,48%	2,83	2,83	2,95	2,89
10/04/2023	546.870	2,55%	2,75	2,70	2,83	2,82
06/04/2023	514.035	3,00%	2,65	2,6308	2,77	2,75
05/04/2023	741.657	-6,97%	2,84	2,645	2,85	2,67
04/04/2023	635.526	-2,05%	2,95	2,83	2,95	2,87
03/04/2023	779.414	-1,00%	3,01	2,86	3,055	2,98
31/03/2023	1.063.961	3,44%	2,94	2,89	3,06	3,01
30/03/2023	2.181.710	1,04%	2,91	2,90	3,008	2,91
29/03/2023	477.657	3,60%	2,81	2,76	2,89	2,88
28/03/2023	547.613	0,00%	2,76	2,72	2,835	2,78
27/03/2023	466.898	2,21%	2,79	2,72	2,815	2,78
24/03/2023	982.535	-2,16%	2,76	2,61	2,76	2,72
23/03/2023	1.026.499	-0,36%	2,84	2,76	2,9797	2,78
22/03/2023	1.075.305	-4,38%	2,97	2,78	2,97	2,84
21/03/2023	1.253.500	11,94%	2,72	2,72	3,025	3,00
20/03/2023	856.913	-4,63%	2,81	2,68	2,8299	2,68
17/03/2023	1.061.747	-3,44%	2,88	2,7515	2,88	2,81
16/03/2023	776.065	5,05%	2,77	2,715	2,94	2,91
15/03/2023	1.542.952	-2,12%	2,77	2,66	2,81	2,77
14/03/2023	1.221.466	-1,05%	2,90	2,77	2,958	2,83
13/03/2023	1.147.870	-3,05%	2,86	2,725	2,96	2,86
10/03/2023	1.458.815	-0,34%	2,96	2,84	3,0088	2,95
09/03/2023	822.947	-1,99%	3,03	2,95	3,10	2,96
08/03/2023	1.384.550	3,09%	2,97	2,85	3,06	3,00
07/03/2023	1.144.840	-4,26%	3,03	2,90	3,03	2,92
06/03/2023	1.302.291	-5,28%	3,25	3,00	3,28	3,05
03/03/2023	1.053.930	3,54%	3,15	3,015	3,28	3,22
02/03/2023	1.813.913	6,14%	2,90	2,8501	3,20	3,11
01/03/2023	2.757.844	-13,31%	3,30	2,86	3,4785	2,93
28/02/2023	1.075.411	0,00%	3,38	3,23	3,4899	3,38
27/02/2023	754.876	2,42%	3,38	3,35	3,445	3,38
24/02/2023	734.909	-2,66%	3,32	3,25	3,36	3,30
23/02/2023	986.799	1,50%	3,44	3,285	3,47	3,39
22/02/2023	701.597	4,01%	3,25	3,23	3,35	3,37
21/02/2023	1.241.802	-7,33%	3,52	3,2201	3,525	3,3085
20/02/2023	850.318	4,07%	3,43	3,395	3,58	3,58
17/02/2023	850.318	4,07%	3,43	3,395	3,58	3,58
16/02/2023	1.209.254	-8,27%	3,70	3,44	3,70	3,44
15/02/2023	1.277.680	6,53%	3,525	3,46	3,76	3,75
14/02/2023	1.096.078	5,71%	3,28	3,22	3,5584	3,52
13/02/2023	810.791	0,60%	3,30	3,185	3,385	3,33
10/02/2023	901.003	-4,73%	3,30	3,18	3,35	3,22
09/02/2023	1.450.854	-6,61%	3,67	3,325	3,77	3,39
08/02/2023	1.443.523	6,77%	3,37	3,335	3,68	3,63
07/02/2023	1.146.757	-0,29%	3,41	3,2613	3,435	3,40
06/02/2023	1.409.606	-6,32%	3,63	3,37	3,6515	3,41
03/02/2023	1.436.382	2,74%	3,55	3,50	3,8095	3,75
02/02/2023	1.616.025	6,73%	3,53	3,53	3,8585	3,65
01/02/2023	1.179.622	2,09%	3,39	3,32	3,4786	3,42
31/01/2023	1.081.267	4,04%	3,27	3,2399	3,40	3,35
30/01/2023	1.235.148	-6,40%	3,45	3,22	3,49	3,22
27/01/2023	1.637.130	10,26%	3,15	3,09	3,51	3,44
26/01/2023	1.032.043	-2,50%	3,26	3,06	3,32	3,12
25/01/2023	1.048.607	5,26%	3,00	2,88	3,23	3,20
24/01/2023	1.168.992	-4,10%	3,13	3,02	3,195	3,04
23/01/2023	1.712.845	3,26%	3,16	2,95	3,225	3,17
20/01/2023	1.932.758	8,57%	2,94	2,83	3,10	3,04
19/01/2023	1.159.703	-3,78%	2,89	2,72	2,91	2,80
18/01/2023	1.998.073	6,59%	2,78	2,775	3,08	2,91
17/01/2023	1.290.320	-0,37%	2,81	2,72	2,87	2,73
16/01/2023	1.474.195	4,15%	2,68	2,60	2,82	2,76
13/01/2023	1.474.195	4,15%	2,68	2,60	2,82	2,76
12/01/2023	1.657.843	12,71%	2,46	2,315	2,66	2,66
11/01/2023	984.968	3,51%	2,33	2,27	2,43	2,36
10/01/2023	828.142	3,15%	2,28	2,185	2,30	2,29
09/01/2023	1.602.964	10,45%	2,07	2,05	2,315	2,22
06/01/2023	1.767.661	-0,49%	2,03	1,945	2,04	2,02
05/01/2023	1.818.671	-9,38%	2,22	2,02	2,23	2,03
04/01/2023	1.623.011	-5,49%	2,36	2,22	2,375	2,24
03/01/2023	1.776.194	-6,69%	2,59	2,32	2,67	2,37
02/01/2023	1.638.123	8,12%	2,30	2,2901	2,55	2,53