Solid Power Inc Class A (SLDP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
1.134.956 |
-5,37%
|
3,36
|
3,26
|
3,415
|
3,35
|
| 02/03/2026 |
1.089.354 |
0,00%
|
3,40
|
3,36
|
3,595
|
3,54
|
| 27/02/2026 |
1.553.181 |
-8,05%
|
3,79
|
3,515
|
3,80
|
3,54
|
| 26/02/2026 |
1.633.074 |
4,62%
|
3,81
|
3,655
|
3,89
|
3,85
|
| 25/02/2026 |
1.711.876 |
3,95%
|
3,65
|
3,63
|
3,895
|
3,68
|
| 24/02/2026 |
1.220.194 |
3,81%
|
3,50
|
3,47
|
3,615
|
3,54
|
| 23/02/2026 |
937.939 |
-1,73%
|
3,42
|
3,32
|
3,435
|
3,41
|
| 20/02/2026 |
783.897 |
-3,88%
|
3,54
|
3,425
|
3,61
|
3,47
|
| 19/02/2026 |
587.670 |
0,28%
|
3,51
|
3,475
|
3,62
|
3,61
|
| 18/02/2026 |
682.563 |
2,27%
|
3,52
|
3,48
|
3,69
|
3,60
|
| 17/02/2026 |
976.740 |
-3,30%
|
3,58
|
3,42
|
3,595
|
3,52
|
| 13/02/2026 |
1.011.747 |
1,11%
|
3,62
|
3,55
|
3,77
|
3,64
|
| 12/02/2026 |
1.941.417 |
-7,46%
|
3,89
|
3,555
|
3,89
|
3,60
|
| 11/02/2026 |
1.174.204 |
0,52%
|
3,91
|
3,66
|
3,92
|
3,89
|
| 10/02/2026 |
1.061.674 |
-3,73%
|
4,01
|
3,84
|
4,03
|
3,87
|
| 09/02/2026 |
1.115.777 |
1,77%
|
4,05
|
3,865
|
4,06
|
4,02
|
| 06/02/2026 |
1.378.948 |
5,33%
|
3,91
|
3,845
|
3,99
|
3,95
|
| 05/02/2026 |
1.041.623 |
-7,18%
|
3,92
|
3,735
|
3,99
|
3,75
|
| 04/02/2026 |
1.522.191 |
-8,80%
|
4,43
|
3,895
|
4,43
|
4,04
|
| 03/02/2026 |
1.214.682 |
3,50%
|
4,41
|
4,215
|
4,525
|
4,43
|
| 02/02/2026 |
1.382.669 |
-4,46%
|
4,45
|
4,235
|
4,555
|
4,28
|
| 30/01/2026 |
1.519.622 |
-6,96%
|
4,65
|
4,44
|
4,84
|
4,48
|
| 29/01/2026 |
2.006.834 |
1,26%
|
4,95
|
4,66
|
4,95
|
4,815
|
| 28/01/2026 |
1.727.188 |
-8,38%
|
5,25
|
4,675
|
5,34
|
4,755
|
| 27/01/2026 |
764.021 |
1,96%
|
5,12
|
5,025
|
5,195
|
5,19
|
| 26/01/2026 |
1.004.105 |
-6,09%
|
5,42
|
5,02
|
5,43
|
5,09
|
| 23/01/2026 |
1.216.076 |
-2,69%
|
5,57
|
5,295
|
5,57
|
5,42
|
| 22/01/2026 |
2.307.134 |
5,89%
|
5,51
|
5,48
|
5,95
|
5,57
|
| 21/01/2026 |
2.133.038 |
-3,66%
|
5,54
|
4,985
|
5,95
|
5,26
|
| 20/01/2026 |
1.585.628 |
-2,50%
|
5,28
|
5,26
|
5,94
|
5,46
|
| 16/01/2026 |
1.388.473 |
-0,53%
|
5,70
|
5,52
|
5,93
|
5,60
|
| 15/01/2026 |
1.521.661 |
-2,76%
|
5,93
|
5,62
|
6,02
|
5,63
|
| 14/01/2026 |
1.722.237 |
3,39%
|
5,58
|
5,375
|
5,885
|
5,79
|
| 13/01/2026 |
1.039.882 |
2,94%
|
5,61
|
5,265
|
5,71
|
5,60
|
| 12/01/2026 |
935.042 |
2,06%
|
5,33
|
5,24
|
5,545
|
5,44
|
| 09/01/2026 |
968.829 |
0,38%
|
5,37
|
5,16
|
5,41
|
5,33
|
| 08/01/2026 |
1.580.301 |
5,36%
|
5,05
|
5,03
|
5,465
|
5,31
|
| 07/01/2026 |
936.669 |
-1,18%
|
5,05
|
4,915
|
5,135
|
5,04
|
| 06/01/2026 |
1.463.693 |
-0,78%
|
5,20
|
4,815
|
5,20
|
5,10
|
| 20/11/2025 |
2.808.088 |
-8,23%
|
5,77
|
5,015
|
5,83
|
5,02
|
| 19/11/2025 |
2.085.020 |
-4,20%
|
5,72
|
5,345
|
5,755
|
5,47
|
| 18/11/2025 |
3.227.186 |
-4,36%
|
5,87
|
5,71
|
6,09
|
5,71
|
| 17/11/2025 |
1.828.927 |
-1,32%
|
5,86
|
5,81
|
6,30
|
5,97
|
| 14/11/2025 |
2.878.478 |
3,42%
|
5,61
|
5,585
|
6,35
|
6,05
|
| 13/11/2025 |
3.154.326 |
-12,29%
|
6,55
|
5,77
|
6,55
|
5,85
|
| 12/11/2025 |
2.310.199 |
-6,06%
|
7,10
|
6,43
|
7,23
|
6,67
|
| 11/11/2025 |
2.308.574 |
-3,40%
|
7,11
|
6,85
|
7,32
|
7,10
|
| 10/11/2025 |
4.991.696 |
7,14%
|
7,48
|
7,01
|
8,015
|
7,35
|
| 07/11/2025 |
2.994.420 |
1,63%
|
6,80
|
6,175
|
6,86
|
6,86
|
| 06/11/2025 |
7.551.887 |
-20,68%
|
8,09
|
6,725
|
8,31
|
6,75
|
| 05/11/2025 |
15.061.690 |
51,56%
|
6,24
|
6,03
|
8,85
|
8,51
|
| 04/11/2025 |
2.526.857 |
-12,54%
|
6,02
|
5,555
|
6,18
|
5,615
|
