LORDSTOWN MOTORS CORPORATION (NRDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
13-05-2024	33.190	0,00%	1,75	1,71	1,84	1,72
10-05-2024	33.190	-4,44%	1,75	1,71	1,84	1,72
28-03-2024	90.810	4,14%	1,71	1,704	1,88	1,76
19-02-2024	15.653	0,00%	1,39	1,35	1,40	1,40
02-02-2024	13.356	1,45%	1,38	1,30	1,405	1,40
01-02-2024	35.199	-1,43%	1,32	1,32	1,40	1,38
31-01-2024	24.794	-1,41%	1,42	1,35	1,46	1,40
30-01-2024	34.112	-3,40%	1,49	1,32	1,52	1,42
29-01-2024	31.760	4,26%	1,50	1,4301	1,56	1,47
26-01-2024	26.823	-1,40%	1,43	1,3875	1,60	1,41
25-01-2024	24.367	-0,52%	1,41	1,36	1,53	1,43
24-01-2024	24.511	2,68%	1,40	1,32	1,50	1,4375
23-01-2024	24.057	3,70%	1,31	1,31	1,41	1,40
22-01-2024	80.083	-5,59%	1,40	1,28	1,44	1,35
19-01-2024	22.111	-2,72%	1,50	1,38	1,525	1,43
18-01-2024	35.166	2,08%	1,34	1,34	1,70	1,47
17-01-2024	31.299	0,00%	1,38	1,33	1,44	1,44
16-01-2024	22.426	0,00%	1,50	1,37	1,50	1,44
15-01-2024	32.818	0,00%	1,32	1,32	1,55	1,44
12-01-2024	32.818	6,67%	1,32	1,32	1,55	1,44
11-01-2024	42.141	0,00%	1,45	1,35	1,48	1,35
10-01-2024	106.393	3,85%	1,19	1,19	1,55	1,35
09-01-2024	37.927	5,69%	1,19	1,19	1,3425	1,30
08-01-2024	50.069	-5,39%	1,20	1,20	1,26	1,23
05-01-2024	39.607	-1,96%	1,25	1,20	1,39	1,30
04-01-2024	8.545	1,22%	1,30	1,30	1,3699	1,326
03-01-2024	30.342	0,00%	1,31	1,31	1,40	1,31
02-01-2024	148.574	9,17%	1,16	1,16	1,34	1,31
29-12-2023	192.631	6,20%	1,10	1,10	1,23	1,20
28-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,1275
27-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
26-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
22-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
21-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
20-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
19-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
18-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
15-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
14-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
13-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
12-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
11-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
08-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
07-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
06-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
05-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
04-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
01-12-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
30-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
29-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
28-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
27-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
24-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
23-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
22-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
21-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
20-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
17-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
16-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
15-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
14-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
13-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
10-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
09-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
08-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
07-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
06-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
03-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
02-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
01-11-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
31-10-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
30-10-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
27-10-2023	779.715	0,00%	1,89	1,97	2,2377	1,29
26-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
25-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
24-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
23-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
20-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
19-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
18-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
17-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
16-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
13-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
12-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
11-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
10-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
09-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
06-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
05-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
04-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
03-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
02-10-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
29-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
28-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
27-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
26-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
25-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
22-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
21-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19
20-09-2023	779.715	1,86%	1,89	1,97	2,2377	2,19