BiG | O banco que entende os seus valores.

Solid Power Inc Class A (SLDP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
12/06/2025	1.074.678	-5,35%	2,00	1,76	2,00	1,77
11/06/2025	1.660.199	14,72%	1,80	1,765	1,935	1,87
10/06/2025	1.431.112	3,82%	1,57	1,465	1,73	1,63
09/06/2025	810.961	-2,48%	1,70	1,555	1,71	1,57
06/06/2025	933.641	13,38%	1,48	1,48	1,62	1,61
05/06/2025	372.273	-2,07%	1,48	1,405	1,51	1,42
04/06/2025	409.763	-1,36%	1,48	1,42	1,49	1,45
03/06/2025	357.149	3,52%	1,45	1,44	1,535	1,47
02/06/2025	579.194	-8,97%	1,56	1,405	1,595	1,42
30/05/2025	947.597	-7,14%	1,68	1,56	1,68	1,56
29/05/2025	767.921	-7,18%	1,83	1,67	1,87	1,68
28/05/2025	1.263.465	9,04%	1,74	1,735	1,85	1,81
27/05/2025	582.897	9,93%	1,53	1,50	1,67	1,66
23/05/2025	1.143.890	12,69%	1,31	1,31	1,62	1,51
22/05/2025	396.913	2,29%	1,32	1,27	1,36	1,34
21/05/2025	384.405	-1,50%	1,33	1,30	1,405	1,31
20/05/2025	261.159	2,31%	1,30	1,29	1,365	1,33
19/05/2025	597.652	-5,80%	1,37	1,29	1,385	1,30
16/05/2025	972.146	0,73%	1,37	1,365	1,48	1,38
15/05/2025	330.824	0,74%	1,36	1,355	1,405	1,37
14/05/2025	526.493	-4,90%	1,43	1,345	1,46	1,36
13/05/2025	564.161	0,00%	1,41	1,39	1,48	1,43
12/05/2025	628.013	10,00%	1,33	1,33	1,445	1,43
09/05/2025	358.588	2,36%	1,29	1,29	1,365	1,30
08/05/2025	533.621	5,83%	1,19	1,19	1,28	1,27
07/05/2025	2.521.529	6,19%	1,12	1,12	1,25	1,20
06/05/2025	696.248	0,00%	1,12	1,11	1,15	1,13
05/05/2025	738.499	1,80%	1,11	1,09	1,145	1,13
02/05/2025	1.128.843	0,91%	1,11	1,07	1,14	1,11
01/05/2025	971.189	0,92%	1,10	1,09	1,12	1,10
30/04/2025	840.814	-1,80%	1,09	1,06	1,09	1,09
29/04/2025	901.536	-1,77%	1,13	1,09	1,13	1,11
28/04/2025	1.037.877	-0,88%	1,14	1,11	1,16	1,13
25/04/2025	678.199	0,00%	1,14	1,12	1,16	1,14
24/04/2025	1.077.710	1,79%	1,11	1,10	1,145	1,14
23/04/2025	1.136.311	-2,61%	1,18	1,11	1,20	1,12
22/04/2025	1.688.426	1,77%	1,14	1,135	1,18	1,15
21/04/2025	1.354.190	2,73%	1,08	1,07	1,14	1,13
17/04/2025	992.632	3,77%	1,08	1,06	1,11	1,10
16/04/2025	1.209.456	-0,93%	1,04	1,035	1,11	1,06
15/04/2025	1.075.364	-4,46%	1,10	1,06	1,12	1,07
14/04/2025	1.782.579	-0,88%	1,15	1,10	1,15	1,12
11/04/2025	2.097.924	10,78%	1,02	1,015	1,13	1,13
10/04/2025	2.254.881	-1,92%	1,02	0,9833	1,05	1,02
09/04/2025	2.837.213	11,10%	0,9284	0,9232	1,09	1,04
08/04/2025	2.808.946	0,99%	0,949	0,93	0,9892	0,9361
07/04/2025	5.711.797	-4,73%	0,73	0,68	0,9542	0,9269
04/04/2025	4.667.233	-3,67%	1,00	0,9511	1,01	0,9729
03/04/2025	2.852.508	-3,81%	1,02	1,00	1,05	1,01
02/04/2025	1.755.808	0,96%	1,03	1,03	1,0788	1,05
01/04/2025	1.448.025	-0,95%	1,05	1,02	1,08	1,04
31/03/2025	2.038.627	-2,78%	1,07	1,03	1,07	1,05
28/03/2025	1.289.060	-2,70%	1,10	1,07	1,10	1,08
27/03/2025	942.603	1,83%	1,09	1,07	1,12	1,11
26/03/2025	989.274	-2,68%	1,12	1,08	1,13	1,09
25/03/2025	1.273.553	-2,61%	1,17	1,11	1,17	1,12
24/03/2025	1.223.908	3,60%	1,12	1,12	1,16	1,15
21/03/2025	2.028.149	0,91%	1,10	1,095	1,1499	1,11
20/03/2025	937.654	0,00%	1,10	1,09	1,12	1,10
19/03/2025	1.602.170	-2,65%	1,12	1,10	1,15	1,10
18/03/2025	1.194.272	-1,74%	1,14	1,11	1,15	1,13
17/03/2025	1.203.050	1,77%	1,13	1,13	1,16	1,15
14/03/2025	1.355.951	4,63%	1,11	1,10	1,1451	1,13
13/03/2025	1.806.987	-4,42%	1,15	1,07	1,1573	1,08
12/03/2025	1.442.662	1,80%	1,12	1,11	1,1575	1,13
11/03/2025	1.813.454	3,74%	1,08	1,06	1,1299	1,11
10/03/2025	2.278.812	-6,96%	1,12	1,05	1,15	1,07
07/03/2025	1.321.619	0,00%	1,15	1,1104	1,175	1,15
06/03/2025	1.819.858	1,77%	1,12	1,09	1,17	1,15
05/03/2025	1.905.161	1,80%	1,14	1,10	1,15	1,13
04/03/2025	2.811.266	-1,77%	1,09	1,06	1,14	1,11
03/03/2025	4.407.920	-8,13%	1,23	1,12	1,25	1,13
28/02/2025	2.988.345	0,82%	1,20	1,15	1,25	1,23
27/02/2025	2.265.362	0,83%	1,26	1,22	1,33	1,22
26/02/2025	2.184.747	0,83%	1,24	1,21	1,30	1,21
25/02/2025	2.736.689	-5,51%	1,255	1,19	1,2765	1,20
24/02/2025	2.742.600	-5,93%	1,35	1,27	1,3595	1,27
21/02/2025	2.443.780	-2,88%	1,42	1,34	1,45	1,35
20/02/2025	2.375.983	-4,14%	1,46	1,37	1,475	1,39
19/02/2025	2.879.573	-2,03%	1,53	1,45	1,5499	1,45
18/02/2025	5.179.754	6,47%	1,45	1,43	1,5799	1,48
17/02/2025	2.390.787	0,00%	1,37	1,37	1,49	1,39
14/02/2025	2.390.787	1,46%	1,37	1,37	1,49	1,39
13/02/2025	2.978.560	2,24%	1,36	1,34	1,43	1,37
12/02/2025	2.316.340	2,29%	1,31	1,30	1,38	1,34
11/02/2025	1.716.678	-1,50%	1,33	1,30	1,3589	1,31
10/02/2025	2.659.112	0,76%	1,33	1,30	1,36	1,33
07/02/2025	1.835.750	-2,22%	1,39	1,30	1,41	1,32
06/02/2025	1.577.478	-1,46%	1,38	1,35	1,41	1,35
05/02/2025	2.189.016	-0,72%	1,37	1,365	1,43	1,37
04/02/2025	2.140.142	0,73%	1,37	1,35	1,41	1,38
03/02/2025	2.460.806	-1,44%	1,33	1,31	1,40	1,37
31/01/2025	2.909.618	0,00%	1,40	1,36	1,495	1,39
30/01/2025	2.452.137	-2,11%	1,42	1,35	1,49	1,39
29/01/2025	1.446.245	-4,70%	1,49	1,41	1,51	1,42
28/01/2025	1.767.571	-0,67%	1,56	1,43	1,56	1,49
27/01/2025	2.701.482	-2,60%	1,51	1,45	1,595	1,50
24/01/2025	2.028.336	-2,53%	1,57	1,53	1,65	1,54
23/01/2025	2.617.528	-0,63%	1,55	1,53	1,65	1,58
22/01/2025	3.708.533	6,71%	1,49	1,45	1,61	1,59