Lucid Group Rg (LCID)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
8.019.893 |
3,17%
|
6,29
|
6,29
|
6,66
|
6,50
|
| 24/07/2026 |
8.258.761 |
-2,33%
|
6,59
|
6,115
|
6,67
|
6,30
|
| 23/07/2026 |
10.404.572 |
-4,87%
|
6,661
|
6,22
|
6,73
|
6,45
|
| 22/07/2026 |
17.374.660 |
-7,38%
|
7,275
|
6,685
|
7,787
|
6,78
|
| 21/07/2026 |
12.345.753 |
2,95%
|
7,05
|
6,88
|
7,44
|
7,32
|
| 20/07/2026 |
21.051.670 |
-3,40%
|
7,07
|
7,02
|
7,72
|
7,11
|
| 17/07/2026 |
48.307.410 |
13,93%
|
6,35
|
6,32
|
7,56
|
7,36
|
| 16/07/2026 |
45.553.293 |
8,57%
|
6,00
|
5,56
|
6,87
|
6,46
|
| 15/07/2026 |
56.609.715 |
28,79%
|
4,635
|
4,635
|
6,015
|
5,95
|
| 14/07/2026 |
155.794.999 |
-16,15%
|
5,54
|
2,37
|
5,76
|
4,62
|
| 13/07/2026 |
6.516.891 |
-0,72%
|
5,50
|
5,4301
|
5,62
|
5,51
|
| 10/07/2026 |
8.319.212 |
-4,80%
|
5,97
|
5,545
|
6,02
|
5,55
|
| 09/07/2026 |
9.206.569 |
0,17%
|
5,80
|
5,655
|
5,98
|
5,83
|
| 08/07/2026 |
9.662.710 |
-2,92%
|
5,93
|
5,75
|
6,05
|
5,82
|
| 07/07/2026 |
12.655.041 |
-9,98%
|
6,42
|
5,99
|
6,525
|
5,995
|
| 06/07/2026 |
14.267.761 |
9,54%
|
6,13
|
6,075
|
6,78
|
6,66
|
| 02/07/2026 |
14.368.218 |
-8,30%
|
6,86
|
5,965
|
6,91
|
6,08
|
| 01/07/2026 |
12.827.458 |
-0,90%
|
6,64
|
6,48
|
6,96
|
6,63
|
| 30/06/2026 |
18.765.584 |
2,76%
|
6,45
|
6,32
|
6,84
|
6,69
|
| 29/06/2026 |
25.753.497 |
9,97%
|
5,92
|
5,91
|
6,68
|
6,51
|
| 26/06/2026 |
35.518.974 |
15,63%
|
5,09
|
5,0767
|
5,95
|
5,92
|
| 25/06/2026 |
9.896.563 |
-0,58%
|
5,17
|
5,07
|
5,27
|
5,12
|
| 24/06/2026 |
8.980.653 |
-0,77%
|
5,25
|
5,08
|
5,385
|
5,15
|
| 23/06/2026 |
9.175.257 |
0,58%
|
5,06
|
5,05
|
5,3399
|
5,19
|
| 22/06/2026 |
10.487.005 |
-3,73%
|
5,30
|
5,075
|
5,34
|
5,16
|
| 18/06/2026 |
15.863.466 |
4,28%
|
5,24
|
5,005
|
5,42
|
5,36
|
| 17/06/2026 |
14.319.602 |
2,39%
|
5,03
|
5,00
|
5,43
|
5,14
|
| 16/06/2026 |
10.791.723 |
-4,38%
|
5,11
|
4,9301
|
5,245
|
5,02
|
| 15/06/2026 |
11.456.237 |
0,96%
|
5,40
|
5,195
|
5,53
|
5,25
|
| 12/06/2026 |
12.586.172 |
0,58%
|
5,15
|
4,98
|
5,35
|
5,20
|
| 11/06/2026 |
17.376.814 |
10,00%
|
4,68
|
4,47
|
5,19
|
5,17
|
| 10/06/2026 |
21.652.035 |
-8,74%
|
5,075
|
4,70
|
5,10
|
4,70
|
| 09/06/2026 |
15.069.702 |
1,08%
|
5,135
|
5,02
|
5,46
|
5,15
|
| 08/06/2026 |
16.350.506 |
-0,39%
|
5,22
|
5,00
|
5,2351
|
5,095
|
| 05/06/2026 |
24.594.508 |
-9,95%
|
5,66
|
5,09
|
5,70
|
5,115
|
| 04/06/2026 |
10.869.380 |
-0,70%
|
5,725
|
5,675
|
5,85
|
5,68
|
| 03/06/2026 |
15.903.131 |
-7,29%
|
6,01
|
5,70
|
6,04
|
5,72
|
| 02/06/2026 |
12.779.486 |
-7,22%
|
6,65
|
6,16
|
6,81
|
6,17
|
| 01/06/2026 |
13.155.864 |
1,53%
|
6,38
|
6,38
|
6,95
|
6,65
|
| 29/05/2026 |
15.093.440 |
1,39%
|
6,47
|
6,34
|
6,75
|
6,55
|
| 28/05/2026 |
15.860.328 |
3,19%
|
6,21
|
6,14
|
6,615
|
6,46
|
| 27/05/2026 |
15.575.976 |
4,86%
|
5,97
|
5,945
|
6,35
|
6,26
|
| 26/05/2026 |
12.285.411 |
2,23%
|
5,885
|
5,885
|
6,25
|
5,97
|
| 22/05/2026 |
10.735.919 |
0,00%
|
5,86
|
5,82
|
6,07
|
5,84
|
| 21/05/2026 |
14.723.367 |
2,82%
|
5,65
|
5,55
|
5,91
|
5,84
|
| 20/05/2026 |
10.949.167 |
1,25%
|
5,67
|
5,56
|
5,78
|
5,68
|
| 19/05/2026 |
11.732.604 |
-2,09%
|
5,695
|
5,59
|
5,71
|
5,61
|
| 18/05/2026 |
17.277.711 |
-5,13%
|
6,03
|
5,64
|
6,055
|
5,73
|
| 15/05/2026 |
13.353.290 |
-3,67%
|
6,12
|
5,90
|
6,1389
|
6,04
|
| 14/05/2026 |
15.463.150 |
-1,88%
|
6,36
|
6,145
|
6,59
|
6,27
|
| 13/05/2026 |
28.290.951 |
6,32%
|
5,99
|
5,825
|
6,72
|
6,39
|
| 12/05/2026 |
12.362.424 |
-0,33%
|
5,98
|
5,88
|
6,13
|
6,01
|
| 11/05/2026 |
20.646.573 |
-4,89%
|
6,22
|
5,83
|
6,2241
|
6,03
|
| 08/05/2026 |
13.085.312 |
4,79%
|
6,035
|
5,965
|
6,37
|
6,34
|
| 07/05/2026 |
16.000.958 |
-2,26%
|
6,22
|
5,94
|
6,265
|
6,05
|
| 06/05/2026 |
25.757.912 |
-0,96%
|
5,87
|
5,72
|
6,24
|
6,19
|
| 05/05/2026 |
19.146.569 |
-6,58%
|
6,65
|
6,1826
|
6,70
|
6,25
|
| 04/05/2026 |
19.080.359 |
2,29%
|
6,54
|
6,45
|
6,77
|
6,69
|
| 01/05/2026 |
17.796.590 |
2,67%
|
6,27
|
6,23
|
6,60
|
6,54
|
| 30/04/2026 |
20.927.735 |
10,59%
|
5,715
|
5,68
|
6,40
|
6,37
|
| 29/04/2026 |
16.976.200 |
-1,87%
|
5,83
|
5,62
|
5,84
|
5,76
|
| 28/04/2026 |
16.357.869 |
-1,01%
|
5,84
|
5,80
|
6,055
|
5,87
|
| 27/04/2026 |
22.676.011 |
-5,12%
|
6,195
|
5,93
|
6,1998
|
5,93
|
| 24/04/2026 |
17.179.141 |
-0,32%
|
6,33
|
6,17
|
6,42
|
6,25
|
| 23/04/2026 |
37.794.914 |
-9,26%
|
6,90
|
6,215
|
6,90
|
6,27
|
| 22/04/2026 |
22.472.066 |
-2,81%
|
7,11
|
6,88
|
7,22
|
6,91
|
| 21/04/2026 |
47.479.680 |
5,33%
|
7,18
|
7,03
|
7,69
|
7,11
|
| 20/04/2026 |
33.295.931 |
-7,53%
|
7,20
|
6,75
|
7,20
|
6,75
|
| 17/04/2026 |
30.393.140 |
-5,19%
|
7,82
|
7,23
|
7,88
|
7,30
|
| 16/04/2026 |
37.458.420 |
-6,21%
|
8,255
|
7,385
|
8,26
|
7,70
|
| 15/04/2026 |
31.869.338 |
-6,70%
|
8,84
|
8,11
|
8,94
|
8,21
|
| 14/04/2026 |
32.288.426 |
-4,76%
|
9,68
|
8,675
|
10,09
|
8,80
|
| 13/04/2026 |
10.870.012 |
7,69%
|
8,452
|
8,32
|
9,24
|
9,24
|
| 10/04/2026 |
5.940.994 |
-2,17%
|
8,81
|
8,56
|
9,013
|
8,58
|
| 09/04/2026 |
5.593.865 |
-0,57%
|
8,78
|
8,645
|
8,94
|
8,77
|
| 08/04/2026 |
7.401.975 |
-0,11%
|
9,35
|
8,77
|
9,51
|
8,82
|
| 07/04/2026 |
11.562.443 |
-5,36%
|
9,27
|
8,62
|
9,29
|
8,83
|
| 06/04/2026 |
9.151.433 |
-6,33%
|
9,68
|
9,085
|
9,82
|
9,33
|
| 02/04/2026 |
976.109 |
4,18%
|
9,38
|
9,33
|
9,96
|
9,96
|
| 01/04/2026 |
4.828.394 |
0,31%
|
9,69
|
9,51
|
9,80
|
9,56
|
| 31/03/2026 |
4.417.138 |
4,15%
|
9,36
|
9,22
|
9,66
|
9,53
|
| 30/03/2026 |
5.703.752 |
-2,66%
|
9,51
|
9,07
|
9,57
|
9,15
|
| 27/03/2026 |
6.079.634 |
-5,15%
|
9,84
|
9,38
|
9,84
|
9,40
|
| 26/03/2026 |
6.884.449 |
-7,21%
|
10,51
|
9,80
|
10,51
|
9,91
|
| 25/03/2026 |
4.896.349 |
3,09%
|
10,525
|
10,51
|
10,90
|
10,68
|
| 24/03/2026 |
3.625.211 |
0,48%
|
10,20
|
10,16
|
10,55
|
10,36
|
| 23/03/2026 |
5.236.577 |
2,49%
|
10,25
|
10,23
|
10,57
|
10,31
|
| 20/03/2026 |
5.824.846 |
-2,33%
|
10,295
|
9,98
|
10,44
|
10,06
|
| 19/03/2026 |
4.695.312 |
3,52%
|
9,905
|
9,83
|
10,40
|
10,30
|
| 18/03/2026 |
5.666.317 |
-3,59%
|
10,42
|
9,95
|
10,65
|
9,95
|
| 17/03/2026 |
6.062.521 |
4,35%
|
9,91
|
9,91
|
10,40
|
10,32
|
| 16/03/2026 |
5.383.150 |
-0,10%
|
10,08
|
9,79
|
10,24
|
9,89
|
| 13/03/2026 |
5.260.250 |
0,61%
|
9,935
|
9,72
|
10,11
|
9,90
|
| 12/03/2026 |
9.949.318 |
-7,87%
|
10,60
|
9,71
|
10,6489
|
9,84
|
| 11/03/2026 |
5.942.789 |
4,30%
|
10,29
|
10,23
|
10,70
|
10,68
|
| 10/03/2026 |
5.949.278 |
-1,54%
|
10,62
|
10,24
|
11,0825
|
10,24
|
| 09/03/2026 |
7.299.460 |
6,45%
|
9,55
|
9,53
|
10,49
|
10,40
|
| 06/03/2026 |
5.246.190 |
-0,71%
|
9,61
|
9,545
|
9,91
|
9,77
|
| 05/03/2026 |
7.486.454 |
-4,19%
|
10,01
|
9,56
|
10,255
|
9,84
|
| 04/03/2026 |
4.917.659 |
1,58%
|
10,09
|
9,91
|
10,35
|
10,27
|
