Solid Power Inc Class A (SLDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
816.462 |
2,88%
|
2,12
|
2,095
|
2,185
|
2,14
|
| 24/07/2026 |
947.522 |
-3,26%
|
2,15
|
2,055
|
2,15
|
2,08
|
| 23/07/2026 |
977.134 |
-7,73%
|
2,27
|
2,14
|
2,29
|
2,15
|
| 22/07/2026 |
710.083 |
-1,27%
|
2,36
|
2,305
|
2,40
|
2,33
|
| 21/07/2026 |
804.664 |
2,16%
|
2,34
|
2,325
|
2,405
|
2,36
|
| 20/07/2026 |
1.149.251 |
0,00%
|
2,31
|
2,265
|
2,33
|
2,31
|
| 17/07/2026 |
816.511 |
-1,70%
|
2,27
|
2,225
|
2,345
|
2,31
|
| 16/07/2026 |
1.090.591 |
-2,89%
|
2,39
|
2,345
|
2,405
|
2,35
|
| 15/07/2026 |
988.642 |
2,11%
|
2,41
|
2,40
|
2,505
|
2,42
|
| 14/07/2026 |
1.119.722 |
6,28%
|
2,28
|
2,25
|
2,38
|
2,37
|
| 13/07/2026 |
798.089 |
-3,88%
|
2,28
|
2,22
|
2,305
|
2,23
|
| 10/07/2026 |
480.145 |
-3,33%
|
2,44
|
2,32
|
2,45
|
2,32
|
| 09/07/2026 |
655.271 |
0,84%
|
2,37
|
2,335
|
2,43
|
2,40
|
| 08/07/2026 |
1.206.031 |
-1,24%
|
2,35
|
2,325
|
2,405
|
2,38
|
| 07/07/2026 |
967.182 |
-8,02%
|
2,59
|
2,395
|
2,60
|
2,41
|
| 06/07/2026 |
762.545 |
3,97%
|
2,53
|
2,50
|
2,715
|
2,62
|
| 02/07/2026 |
843.918 |
-2,70%
|
2,60
|
2,475
|
2,705
|
2,52
|
| 01/07/2026 |
828.007 |
0,00%
|
2,56
|
2,55
|
2,69
|
2,59
|
| 30/06/2026 |
981.212 |
-0,38%
|
2,59
|
2,535
|
2,63
|
2,59
|
| 29/06/2026 |
1.944.145 |
0,39%
|
2,63
|
2,485
|
2,66
|
2,60
|
| 26/06/2026 |
6.294.384 |
-0,38%
|
2,51
|
2,51
|
2,645
|
2,59
|
| 25/06/2026 |
778.742 |
-1,52%
|
2,65
|
2,56
|
2,67
|
2,60
|
| 24/06/2026 |
1.044.550 |
-3,30%
|
2,72
|
2,605
|
2,72
|
2,64
|
| 23/06/2026 |
899.404 |
-2,50%
|
2,68
|
2,68
|
2,835
|
2,73
|
| 22/06/2026 |
1.002.033 |
-2,44%
|
2,85
|
2,79
|
2,96
|
2,80
|
| 18/06/2026 |
2.496.281 |
6,30%
|
2,81
|
2,725
|
2,88
|
2,87
|
| 17/06/2026 |
659.906 |
-1,46%
|
2,75
|
2,69
|
2,805
|
2,70
|
| 16/06/2026 |
729.218 |
-3,52%
|
2,79
|
2,73
|
2,875
|
2,74
|
| 15/06/2026 |
1.334.977 |
1,43%
|
2,93
|
2,84
|
2,99
|
2,84
|
| 12/06/2026 |
1.007.642 |
-1,06%
|
2,85
|
2,75
|
2,87
|
2,80
|
| 11/06/2026 |
1.417.709 |
2,17%
|
2,76
|
2,725
|
2,83
|
2,83
|
| 10/06/2026 |
970.747 |
-1,07%
|
2,80
|
2,76
|
2,905
|
2,77
|
| 09/06/2026 |
1.135.496 |
-5,25%
|
2,96
|
2,705
|
2,97
|
2,80
|
| 08/06/2026 |
806.948 |
0,51%
|
3,00
|
2,95
|
3,065
|
2,955
|
| 05/06/2026 |
1.043.615 |
-11,45%
|
3,23
|
2,90
|
3,23
|
2,94
|
| 04/06/2026 |
884.580 |
0,00%
|
3,20
|
3,20
|
3,425
|
3,32
|
| 03/06/2026 |
1.044.201 |
-8,54%
|
3,52
|
3,26
|
3,52
|
3,32
|
| 02/06/2026 |
1.689.093 |
6,45%
|
3,41
|
3,365
|
3,70
|
3,63
|
| 01/06/2026 |
1.136.080 |
3,02%
|
3,19
|
3,175
|
3,43
|
3,41
|
| 29/05/2026 |
1.080.294 |
-2,36%
|
3,33
|
3,22
|
3,385
|
3,31
|
| 28/05/2026 |
1.101.100 |
0,89%
|
3,30
|
3,295
|
3,485
|
3,39
|
| 27/05/2026 |
2.226.025 |
4,02%
|
3,23
|
3,18
|
3,495
|
3,36
|
| 26/05/2026 |
1.225.321 |
5,56%
|
3,10
|
3,10
|
3,275
|
3,23
|
| 22/05/2026 |
3.261.270 |
3,03%
|
2,96
|
2,96
|
3,125
|
3,06
|
| 21/05/2026 |
1.050.581 |
7,22%
|
2,73
|
2,72
|
2,97
|
2,97
|
| 20/05/2026 |
957.989 |
5,32%
|
2,66
|
2,645
|
2,785
|
2,77
|
| 19/05/2026 |
1.103.261 |
-3,31%
|
2,66
|
2,58
|
2,68
|
2,63
|
| 18/05/2026 |
1.787.208 |
-5,56%
|
2,84
|
2,645
|
2,85
|
2,72
|
| 15/05/2026 |
1.372.750 |
-3,36%
|
2,89
|
2,795
|
2,905
|
2,88
|
| 14/05/2026 |
1.283.300 |
-2,61%
|
3,00
|
2,905
|
3,04
|
2,98
|
| 13/05/2026 |
1.859.243 |
2,00%
|
3,00
|
2,915
|
3,125
|
3,06
|
| 12/05/2026 |
1.338.762 |
-4,76%
|
3,06
|
2,905
|
3,06
|
3,00
|
| 11/05/2026 |
1.737.289 |
2,44%
|
2,97
|
2,94
|
3,23
|
3,15
|
| 08/05/2026 |
1.394.689 |
5,31%
|
3,01
|
2,925
|
3,11
|
3,075
|
| 07/05/2026 |
1.810.117 |
-12,71%
|
3,30
|
2,87
|
3,30
|
2,92
|
| 06/05/2026 |
1.956.278 |
-4,70%
|
3,34
|
3,16
|
3,485
|
3,345
|
| 05/05/2026 |
1.778.936 |
1,45%
|
3,50
|
3,385
|
3,59
|
3,51
|
| 04/05/2026 |
1.341.780 |
1,17%
|
3,41
|
3,325
|
3,555
|
3,46
|
| 01/05/2026 |
1.385.203 |
-0,87%
|
3,44
|
3,34
|
3,44
|
3,42
|
| 30/04/2026 |
1.065.693 |
2,99%
|
3,35
|
3,275
|
3,505
|
3,45
|
| 29/04/2026 |
1.215.590 |
-4,01%
|
3,48
|
3,30
|
3,485
|
3,35
|
| 28/04/2026 |
888.633 |
-2,24%
|
3,49
|
3,435
|
3,545
|
3,49
|
| 27/04/2026 |
1.266.493 |
-2,72%
|
3,56
|
3,505
|
3,72
|
3,57
|
| 24/04/2026 |
1.596.897 |
-0,81%
|
3,71
|
3,615
|
3,85
|
3,67
|
| 23/04/2026 |
2.630.546 |
-6,57%
|
3,96
|
3,60
|
4,16
|
3,70
|
| 22/04/2026 |
3.048.024 |
11,86%
|
3,68
|
3,65
|
4,06
|
3,96
|
| 21/04/2026 |
2.873.743 |
4,12%
|
3,63
|
3,505
|
3,965
|
3,54
|
| 20/04/2026 |
1.129.727 |
0,89%
|
3,28
|
3,23
|
3,40
|
3,40
|
| 17/04/2026 |
1.726.525 |
3,37%
|
3,35
|
3,295
|
3,485
|
3,37
|
| 16/04/2026 |
3.221.669 |
0,00%
|
3,76
|
3,215
|
3,76
|
3,26
|
| 15/04/2026 |
1.451.401 |
3,49%
|
3,22
|
3,22
|
3,375
|
3,26
|
| 14/04/2026 |
794.789 |
5,70%
|
3,09
|
3,055
|
3,17
|
3,15
|
| 13/04/2026 |
541.977 |
1,02%
|
2,91
|
2,885
|
3,005
|
2,98
|
| 10/04/2026 |
677.904 |
-0,34%
|
2,99
|
2,925
|
3,075
|
2,95
|
| 09/04/2026 |
673.320 |
-1,33%
|
2,98
|
2,95
|
3,065
|
2,96
|
| 08/04/2026 |
2.313.280 |
5,63%
|
3,05
|
2,915
|
3,09
|
3,00
|
| 07/04/2026 |
950.821 |
-2,41%
|
2,88
|
2,75
|
2,885
|
2,84
|
| 06/04/2026 |
1.009.033 |
-1,02%
|
2,94
|
2,905
|
3,02
|
2,91
|
| 02/04/2026 |
883.786 |
0,00%
|
2,82
|
2,795
|
2,94
|
2,94
|
| 01/04/2026 |
693.350 |
-2,00%
|
3,08
|
2,93
|
3,11
|
2,94
|
| 31/03/2026 |
1.703.176 |
6,38%
|
2,87
|
2,83
|
3,04
|
3,00
|
| 30/03/2026 |
1.385.913 |
-3,42%
|
2,92
|
2,78
|
2,945
|
2,82
|
| 27/03/2026 |
896.296 |
-2,99%
|
2,99
|
2,87
|
3,00
|
2,92
|
| 26/03/2026 |
787.891 |
-2,27%
|
3,03
|
2,995
|
3,105
|
3,01
|
| 25/03/2026 |
687.206 |
-0,32%
|
3,15
|
3,055
|
3,21
|
3,08
|
| 24/03/2026 |
845.650 |
-1,28%
|
3,10
|
3,045
|
3,155
|
3,09
|
| 23/03/2026 |
880.030 |
2,96%
|
3,11
|
3,07
|
3,195
|
3,13
|
| 20/03/2026 |
3.464.895 |
-3,80%
|
3,13
|
3,00
|
3,14
|
3,04
|
| 19/03/2026 |
947.047 |
1,28%
|
3,03
|
3,015
|
3,195
|
3,16
|
| 18/03/2026 |
1.053.590 |
-2,19%
|
3,16
|
3,09
|
3,21
|
3,12
|
| 17/03/2026 |
657.484 |
-0,31%
|
3,20
|
3,165
|
3,28
|
3,19
|
| 16/03/2026 |
1.063.132 |
1,59%
|
3,29
|
3,125
|
3,47
|
3,20
|
| 13/03/2026 |
700.259 |
-1,56%
|
3,25
|
3,115
|
3,33
|
3,15
|
| 12/03/2026 |
673.431 |
-1,84%
|
3,18
|
3,145
|
3,22
|
3,20
|
| 11/03/2026 |
656.140 |
0,62%
|
3,27
|
3,205
|
3,37
|
3,26
|
| 10/03/2026 |
879.221 |
1,25%
|
3,25
|
3,22
|
3,365
|
3,24
|
| 09/03/2026 |
948.467 |
2,56%
|
3,03
|
2,96
|
3,20
|
3,20
|
| 06/03/2026 |
1.215.319 |
-4,29%
|
3,13
|
3,075
|
3,235
|
3,12
|
| 05/03/2026 |
997.436 |
-2,10%
|
3,33
|
3,165
|
3,33
|
3,26
|
| 04/03/2026 |
1.027.640 |
-0,60%
|
3,38
|
3,275
|
3,45
|
3,33
|
