BiliBili Inc ADR (BILI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
2,52%
|
16,59
|
16,38
|
17,035
|
16,69
|
| 17/05/2024 |
4.076.558 |
2,52%
|
16,59
|
16,38
|
17,035
|
16,69
|
| 16/05/2024 |
5.090.287 |
2,71%
|
15,96
|
15,51
|
16,33
|
16,2693
|
| 15/05/2024 |
2.715.785 |
1,22%
|
15,96
|
15,565
|
16,03
|
15,83
|
| 14/05/2024 |
4.085.692 |
-1,08%
|
14,70
|
15,5001
|
15,8477
|
15,64
|
| 13/05/2024 |
8.812.316 |
12,37%
|
14,70
|
14,70
|
16,08
|
15,81
|
| 10/05/2024 |
3.226.100 |
0,43%
|
14,28
|
13,835
|
14,26
|
14,07
|
| 09/05/2024 |
4.257.112 |
2,56%
|
14,28
|
13,79
|
14,48
|
14,01
|
| 08/05/2024 |
2.696.233 |
-1,23%
|
13,62
|
13,44
|
13,825
|
13,6995
|
| 07/05/2024 |
6.794.709 |
-6,09%
|
13,97
|
13,6875
|
14,04
|
13,87
|
| 06/05/2024 |
5.106.593 |
-0,41%
|
14,89
|
14,31
|
14,90
|
14,77
|
| 03/05/2024 |
3.852.152 |
0,75%
|
14,90
|
14,605
|
15,08
|
14,83
|
| 02/05/2024 |
9.415.086 |
15,63%
|
13,73
|
13,71
|
14,95
|
14,72
|
| 01/05/2024 |
2.530.103 |
0,63%
|
12,91
|
12,31
|
13,01
|
12,72
|
| 30/04/2024 |
3.158.866 |
-5,32%
|
12,91
|
12,59
|
12,9582
|
12,64
|
| 29/04/2024 |
4.153.426 |
1,75%
|
13,19
|
13,065
|
13,43
|
13,35
|
| 26/04/2024 |
4.910.976 |
4,96%
|
13,19
|
13,02
|
13,365
|
13,12
|
| 25/04/2024 |
3.880.790 |
-1,96%
|
12,40
|
12,145
|
12,595
|
12,50
|
| 24/04/2024 |
10.811.406 |
11,05%
|
11,11
|
12,34
|
12,90
|
12,76
|
| 23/04/2024 |
9.855.887 |
-1,79%
|
11,11
|
11,105
|
11,63
|
11,53
|
| 22/04/2024 |
3.210.504 |
7,61%
|
10,95
|
11,05
|
11,77
|
11,74
|
| 19/04/2024 |
2.006.954 |
-1,45%
|
10,95
|
10,8401
|
11,04
|
10,91
|
| 18/04/2024 |
1.781.327 |
0,36%
|
11,17
|
10,9236
|
11,1799
|
11,07
|
| 17/04/2024 |
1.977.582 |
0,36%
|
11,17
|
10,965
|
11,24
|
11,03
|
| 16/04/2024 |
2.000.988 |
-2,40%
|
11,60
|
10,8719
|
11,16
|
10,99
|
| 15/04/2024 |
3.732.094 |
-1,92%
|
11,60
|
11,175
|
11,715
|
11,26
|
| 12/04/2024 |
2.865.889 |
-6,13%
|
12,00
|
11,48
|
11,945
|
11,48
|
| 11/04/2024 |
3.741.856 |
4,54%
|
12,00
|
12,00
|
12,51
|
12,21
|
| 10/04/2024 |
2.761.988 |
-2,10%
|
11,75
|
11,52
|
11,935
|
11,68
|
| 09/04/2024 |
4.890.659 |
7,67%
|
11,42
|
11,405
|
11,95
|
11,93
|
| 08/04/2024 |
1.832.631 |
1,93%
|
11,40
|
10,93
|
11,27
|
11,08
|
| 05/04/2024 |
1.524.276 |
-1,72%
|
11,40
|
10,79
|
10,98
|
10,87
|
| 04/04/2024 |
2.114.446 |
-2,65%
|
11,40
|
11,0101
|
11,45
|
11,03
|
| 03/04/2024 |
1.723.237 |
-1,82%
|
11,29
|
11,18
|
11,39
|
11,32
|
| 02/04/2024 |
4.529.083 |
3,32%
|
11,40
|
11,38
|
11,82
|
11,53
|
| 01/04/2024 |
3.101.649 |
-0,36%
|
11,40
|
11,15
|
11,715
|
11,16
|
| 28/03/2024 |
4.091.628 |
1,54%
|
11,22
|
11,16
|
11,43
|
11,20
|
| 27/03/2024 |
4.987.201 |
5,35%
|
10,42
|
10,37
|
11,04
|
11,03
|
| 26/03/2024 |
3.826.048 |
-2,51%
|
10,88
|
10,42
|
10,755
|
10,47
|
| 25/03/2024 |
3.714.741 |
-1,74%
|
10,88
|
10,69
|
10,89
|
10,74
|
| 22/03/2024 |
5.041.481 |
-2,32%
|
10,99
|
10,855
|
11,14
|
10,94
|
| 21/03/2024 |
18.439.984 |
-8,80%
|
12,18
|
11,10
|
11,48
|
11,20
|
| 20/03/2024 |
2.479.844 |
3,89%
|
12,18
|
11,98
|
12,31
|
12,29
|
| 19/03/2024 |
1.523.535 |
-0,08%
|
11,65
|
11,535
|
11,8483
|
11,83
|
| 18/03/2024 |
3.170.624 |
0,51%
|
11,99
|
11,485
|
12,1192
|
11,84
|
| 15/03/2024 |
2.802.863 |
1,20%
|
11,78
|
11,67
|
12,03
|
11,80
|
| 14/03/2024 |
7.734.374 |
-6,80%
|
12,48
|
11,335
|
12,50
|
11,66
|
| 13/03/2024 |
4.178.919 |
-1,42%
|
12,92
|
12,45
|
13,20
|
12,51
|
| 12/03/2024 |
6.265.642 |
0,63%
|
12,97
|
12,51
|
13,19
|
12,69
|
| 11/03/2024 |
8.430.757 |
12,94%
|
10,64
|
11,93
|
12,855
|
12,57
|
| 08/03/2024 |
5.136.085 |
5,00%
|
10,64
|
10,64
|
11,22
|
11,13
|
| 07/03/2024 |
9.138.969 |
-2,68%
|
9,89
|
9,86
|
10,78
|
10,52
|
| 06/03/2024 |
6.241.118 |
6,20%
|
10,80
|
10,79
|
11,19
|
10,7898
|
| 05/03/2024 |
3.266.084 |
-2,03%
|
10,30
|
9,9909
|
10,59
|
10,16
|
| 04/03/2024 |
5.184.738 |
3,18%
|
10,30
|
10,115
|
10,82
|
10,37
|
| 01/03/2024 |
2.742.758 |
3,82%
|
9,97
|
9,96
|
10,2197
|
10,05
|
| 29/02/2024 |
2.942.052 |
0,10%
|
9,76
|
9,63
|
9,955
|
9,68
|
| 28/02/2024 |
2.393.693 |
-6,21%
|
9,89
|
9,65
|
9,97
|
9,67
|
| 27/02/2024 |
2.293.294 |
1,78%
|
10,40
|
10,25
|
10,47
|
10,31
|
| 26/02/2024 |
2.029.033 |
1,10%
|
10,10
|
10,05
|
10,225
|
10,13
|
| 23/02/2024 |
2.876.757 |
-2,53%
|
10,28
|
9,875
|
10,37
|
10,02
|
| 22/02/2024 |
2.445.741 |
-0,29%
|
10,35
|
10,0618
|
10,44
|
10,28
|
| 21/02/2024 |
2.173.261 |
1,08%
|
10,45
|
10,26
|
10,625
|
10,31
|
| 20/02/2024 |
2.238.879 |
-1,54%
|
10,16
|
9,9605
|
10,23
|
10,20
|
| 19/02/2024 |
1.642.037 |
0,00%
|
10,43
|
10,325
|
10,715
|
10,36
|
| 16/02/2024 |
1.642.037 |
3,29%
|
10,43
|
10,325
|
10,715
|
10,36
|
| 15/02/2024 |
1.598.800 |
1,10%
|
10,05
|
9,945
|
10,15
|
10,14
|
| 14/02/2024 |
2.219.487 |
4,88%
|
9,88
|
9,85
|
10,10
|
10,10
|
| 13/02/2024 |
2.621.638 |
-5,69%
|
9,89
|
9,605
|
10,075
|
9,62
|
| 12/02/2024 |
2.576.405 |
3,24%
|
9,78
|
9,945
|
10,50
|
10,20
|
| 09/02/2024 |
2.524.091 |
1,75%
|
9,78
|
9,53
|
9,925
|
9,90
|
| 08/02/2024 |
3.002.022 |
-0,10%
|
9,49
|
9,55
|
9,91
|
9,73
|
| 07/02/2024 |
4.561.197 |
-4,51%
|
9,49
|
9,39
|
9,815
|
9,74
|
| 06/02/2024 |
7.662.181 |
12,21%
|
9,70
|
9,5013
|
10,26
|
10,20
|
| 05/02/2024 |
3.036.136 |
1,68%
|
9,03
|
8,87
|
9,16
|
9,09
|
| 02/02/2024 |
3.145.981 |
-4,39%
|
9,11
|
8,86
|
9,118
|
8,94
|
| 01/02/2024 |
4.217.615 |
3,03%
|
9,33
|
9,25
|
9,54
|
9,345
|
| 31/01/2024 |
4.702.182 |
0,89%
|
8,82
|
8,815
|
9,36
|
9,06
|
| 30/01/2024 |
3.514.222 |
-4,67%
|
9,03
|
8,96
|
9,18
|
8,98
|
| 29/01/2024 |
3.270.146 |
-1,36%
|
9,51
|
9,12
|
9,54
|
9,42
|
| 26/01/2024 |
1.874.535 |
-0,62%
|
9,39
|
9,38
|
9,6799
|
9,5799
|
| 25/01/2024 |
3.808.441 |
-3,70%
|
10,56
|
9,60
|
9,985
|
9,64
|
| 24/01/2024 |
6.864.100 |
-0,40%
|
10,56
|
9,87
|
10,715
|
10,01
|
| 23/01/2024 |
12.465.327 |
9,12%
|
8,90
|
9,78
|
10,65
|
10,05
|
| 22/01/2024 |
4.391.608 |
-2,13%
|
8,90
|
8,81
|
9,37
|
9,21
|
| 19/01/2024 |
4.812.669 |
-2,99%
|
9,50
|
9,135
|
10,06
|
9,41
|
| 18/01/2024 |
2.765.610 |
-1,12%
|
9,50
|
9,635
|
10,05
|
9,70
|
| 17/01/2024 |
3.678.899 |
-2,19%
|
9,50
|
9,50
|
9,89
|
9,82
|
| 16/01/2024 |
3.798.889 |
-5,73%
|
11,01
|
9,94
|
10,38
|
10,04
|
| 15/01/2024 |
1.594.298 |
-2,29%
|
11,01
|
10,64
|
10,975
|
10,65
|
| 12/01/2024 |
1.594.298 |
-2,29%
|
11,01
|
10,64
|
10,975
|
10,65
|
| 11/01/2024 |
3.149.776 |
1,11%
|
11,01
|
10,65
|
11,12
|
10,90
|
| 10/01/2024 |
2.012.736 |
-0,37%
|
10,93
|
10,72
|
11,02
|
10,81
|
| 09/01/2024 |
1.849.336 |
-2,43%
|
10,85
|
10,805
|
10,96
|
10,85
|
| 08/01/2024 |
2.331.158 |
-0,09%
|
10,78
|
10,76
|
11,165
|
11,1101
|
| 05/01/2024 |
4.152.278 |
-4,88%
|
11,91
|
11,08
|
11,58
|
11,12
|
| 04/01/2024 |
2.582.628 |
-3,15%
|
11,91
|
11,685
|
12,00
|
11,69
|
| 03/01/2024 |
3.705.510 |
3,96%
|
12,00
|
11,50
|
12,09
|
12,07
|
| 02/01/2024 |
3.013.309 |
-4,60%
|
12,00
|
11,55
|
11,94
|
11,61
|
| 29/12/2023 |
3.760.687 |
2,79%
|
12,00
|
11,91
|
12,32
|
12,17
|
Por favor leia o