BiliBili Inc ADR (BILI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
932.736 |
3,47%
|
14,86
|
14,77
|
15,065
|
14,90
|
| 17/09/2026 |
1.271.174 |
-3,36%
|
14,65
|
14,395
|
14,65
|
14,40
|
| 16/09/2026 |
1.277.960 |
-3,62%
|
15,14
|
14,895
|
15,15
|
14,90
|
| 15/09/2026 |
476.315 |
-1,78%
|
15,53
|
15,27
|
15,565
|
15,46
|
| 14/09/2026 |
768.714 |
1,29%
|
15,53
|
15,48
|
15,90
|
15,74
|
| 11/09/2026 |
844.176 |
0,45%
|
15,51
|
15,41
|
15,605
|
15,54
|
| 10/09/2026 |
1.027.040 |
-2,77%
|
15,45
|
15,38
|
15,61
|
15,47
|
| 09/09/2026 |
1.014.804 |
-1,79%
|
15,97
|
15,78
|
16,04
|
15,91
|
| 08/09/2026 |
1.725.008 |
6,37%
|
15,82
|
15,795
|
16,355
|
16,20
|
| 04/09/2026 |
2.926.482 |
-1,74%
|
15,30
|
15,18
|
16,115
|
15,23
|
| 03/09/2026 |
692.249 |
0,32%
|
15,31
|
15,17
|
15,57
|
15,50
|
| 02/09/2026 |
746.305 |
-2,15%
|
15,49
|
15,405
|
15,62
|
15,45
|
| 01/09/2026 |
994.245 |
-2,29%
|
16,00
|
15,775
|
16,12
|
15,79
|
| 31/08/2026 |
649.394 |
-2,65%
|
16,50
|
16,15
|
16,60
|
16,16
|
| 28/08/2026 |
956.405 |
-0,98%
|
16,94
|
16,52
|
17,115
|
16,60
|
| 27/08/2026 |
1.604.886 |
3,81%
|
16,18
|
15,97
|
16,79
|
16,765
|
| 26/08/2026 |
1.245.647 |
-2,53%
|
16,22
|
16,105
|
16,37
|
16,15
|
| 25/08/2026 |
1.025.039 |
0,42%
|
16,54
|
16,50
|
16,73
|
16,57
|
| 24/08/2026 |
738.062 |
-3,28%
|
16,61
|
16,43
|
16,685
|
16,50
|
| 21/08/2026 |
758.974 |
2,40%
|
17,06
|
16,93
|
17,255
|
17,06
|
| 20/08/2026 |
1.108.853 |
-3,76%
|
16,61
|
16,41
|
16,80
|
16,66
|
| 19/08/2026 |
767.295 |
1,88%
|
17,23
|
17,04
|
17,33
|
17,31
|
| 18/08/2026 |
772.736 |
-1,39%
|
16,96
|
16,91
|
17,14
|
16,99
|
| 17/08/2026 |
527.787 |
-1,20%
|
17,35
|
17,13
|
17,36
|
17,23
|
| 14/08/2026 |
656.050 |
2,17%
|
17,23
|
17,17
|
17,46
|
17,44
|
| 13/08/2026 |
1.110.840 |
-3,07%
|
17,23
|
16,89
|
17,34
|
17,07
|
| 12/08/2026 |
1.198.666 |
-2,11%
|
17,60
|
17,31
|
17,63
|
17,61
|
| 11/08/2026 |
793.770 |
-5,27%
|
18,21
|
17,965
|
18,32
|
17,99
|
| 10/08/2026 |
719.750 |
1,33%
|
18,80
|
18,70
|
19,09
|
18,99
|
| 07/08/2026 |
456.729 |
0,48%
|
18,48
|
18,36
|
18,81
|
18,74
|
| 06/08/2026 |
852.525 |
0,38%
|
18,60
|
18,545
|
18,73
|
18,65
|
| 05/08/2026 |
677.469 |
-2,16%
|
19,01
|
18,465
|
19,01
|
18,58
|
| 04/08/2026 |
703.504 |
-1,30%
|
18,82
|
18,74
|
19,035
|
18,99
|
| 03/08/2026 |
560.596 |
0,73%
|
19,13
|
19,02
|
19,47
|
19,24
|
| 31/07/2026 |
514.658 |
2,14%
|
18,70
|
18,53
|
19,13
|
19,10
|
| 30/07/2026 |
751.266 |
0,92%
|
18,78
|
18,46
|
18,90
|
18,70
|
| 29/07/2026 |
633.231 |
2,60%
|
18,53
|
18,44
|
18,87
|
18,53
|
| 28/07/2026 |
406.453 |
1,18%
|
17,89
|
17,79
|
18,13
|
18,06
|
| 27/07/2026 |
562.283 |
4,02%
|
17,83
|
17,78
|
18,11
|
17,85
|
| 24/07/2026 |
460.409 |
-1,89%
|
17,37
|
17,145
|
17,51
|
17,16
|
| 23/07/2026 |
684.126 |
-1,13%
|
17,55
|
17,305
|
17,66
|
17,49
|
| 22/07/2026 |
649.297 |
-3,07%
|
17,84
|
17,59
|
17,84
|
17,69
|
| 21/07/2026 |
433.141 |
-0,87%
|
18,41
|
18,25
|
18,54
|
18,25
|
| 20/07/2026 |
875.385 |
2,05%
|
18,50
|
18,33
|
18,77
|
18,41
|
| 17/07/2026 |
1.067.686 |
-5,05%
|
17,80
|
17,80
|
18,21
|
18,04
|
| 16/07/2026 |
1.141.475 |
3,94%
|
18,83
|
18,64
|
19,08
|
19,00
|
| 15/07/2026 |
844.966 |
4,58%
|
18,05
|
18,05
|
18,52
|
18,28
|
| 14/07/2026 |
947.949 |
-0,63%
|
17,73
|
17,39
|
17,79
|
17,48
|
| 13/07/2026 |
668.538 |
-0,62%
|
17,44
|
17,38
|
17,66
|
17,59
|
| 10/07/2026 |
614.122 |
-0,78%
|
17,83
|
17,64
|
18,10
|
17,70
|
| 09/07/2026 |
620.977 |
-1,05%
|
17,44
|
17,42
|
17,86
|
17,84
|
| 08/07/2026 |
779.689 |
2,44%
|
18,14
|
17,945
|
18,33
|
18,03
|
| 07/07/2026 |
613.100 |
-1,68%
|
17,88
|
17,55
|
17,99
|
17,60
|
| 06/07/2026 |
829.893 |
4,43%
|
17,65
|
17,64
|
18,04
|
17,90
|
| 02/07/2026 |
902.336 |
-1,66%
|
17,24
|
16,94
|
17,45
|
17,14
|
| 01/07/2026 |
538.435 |
2,35%
|
17,02
|
16,90
|
17,61
|
17,43
|
| 30/06/2026 |
568.464 |
1,01%
|
16,98
|
16,74
|
17,17
|
17,03
|
| 29/06/2026 |
656.813 |
2,37%
|
16,89
|
16,74
|
17,04
|
16,86
|
| 26/06/2026 |
673.444 |
2,04%
|
15,96
|
15,88
|
16,59
|
16,47
|
| 25/06/2026 |
751.647 |
-2,24%
|
16,32
|
15,89
|
16,35
|
16,14
|
| 24/06/2026 |
1.180.780 |
3,45%
|
16,61
|
16,40
|
16,86
|
16,51
|
| 23/06/2026 |
1.032.968 |
-4,77%
|
16,00
|
15,79
|
16,32
|
15,96
|
| 22/06/2026 |
711.972 |
-2,56%
|
16,86
|
16,575
|
16,91
|
16,76
|
| 18/06/2026 |
880.492 |
0,12%
|
17,31
|
17,085
|
17,36
|
17,20
|
| 17/06/2026 |
988.387 |
-0,69%
|
17,38
|
17,095
|
17,76
|
17,18
|
| 16/06/2026 |
786.567 |
-3,08%
|
17,22
|
17,15
|
17,40
|
17,30
|
| 15/06/2026 |
748.992 |
-0,06%
|
18,15
|
17,83
|
18,16
|
17,85
|
| 12/06/2026 |
822.363 |
-2,72%
|
18,32
|
17,83
|
18,32
|
17,86
|
| 11/06/2026 |
999.235 |
1,55%
|
17,82
|
17,69
|
18,415
|
18,36
|
| 10/06/2026 |
1.435.733 |
2,67%
|
18,03
|
18,03
|
18,635
|
18,08
|
| 09/06/2026 |
920.123 |
-1,95%
|
17,92
|
17,26
|
17,94
|
17,61
|
| 08/06/2026 |
1.462.149 |
2,86%
|
18,46
|
17,86
|
18,52
|
17,96
|
| 05/06/2026 |
1.080.651 |
-3,05%
|
18,13
|
17,275
|
18,16
|
17,46
|
| 04/06/2026 |
816.413 |
0,90%
|
18,21
|
18,00
|
18,48
|
18,01
|
| 03/06/2026 |
734.088 |
-4,29%
|
18,12
|
17,81
|
18,18
|
17,85
|
| 02/06/2026 |
1.174.424 |
1,58%
|
19,18
|
18,47
|
19,18
|
18,65
|
| 01/06/2026 |
1.104.255 |
6,00%
|
18,00
|
18,00
|
18,515
|
18,36
|
| 29/05/2026 |
772.787 |
0,58%
|
17,40
|
17,22
|
17,63
|
17,32
|
| 28/05/2026 |
1.264.161 |
-1,99%
|
17,16
|
17,03
|
17,38
|
17,22
|
| 27/05/2026 |
1.018.072 |
-1,18%
|
17,31
|
17,06
|
17,74
|
17,57
|
| 26/05/2026 |
1.389.106 |
3,19%
|
17,35
|
17,335
|
18,055
|
17,78
|
| 22/05/2026 |
1.333.049 |
-1,99%
|
16,99
|
16,92
|
17,48
|
17,23
|
| 21/05/2026 |
1.782.923 |
-3,93%
|
17,65
|
17,325
|
17,715
|
17,58
|
| 20/05/2026 |
2.512.632 |
-8,50%
|
19,17
|
18,26
|
19,29
|
18,30
|
| 19/05/2026 |
3.358.236 |
1,88%
|
18,37
|
18,35
|
20,06
|
20,00
|
| 18/05/2026 |
1.461.554 |
2,94%
|
19,20
|
19,06
|
19,65
|
19,63
|
| 15/05/2026 |
1.297.772 |
-6,15%
|
19,52
|
19,035
|
19,525
|
19,07
|
| 14/05/2026 |
1.813.477 |
-9,04%
|
21,14
|
20,31
|
21,27
|
20,32
|
| 13/05/2026 |
1.231.474 |
4,30%
|
21,42
|
21,24
|
22,70
|
22,34
|
| 12/05/2026 |
468.405 |
-2,99%
|
21,89
|
21,28
|
21,91
|
21,42
|
| 11/05/2026 |
541.211 |
0,09%
|
21,92
|
21,92
|
22,41
|
22,08
|
| 08/05/2026 |
642.332 |
0,36%
|
22,77
|
21,95
|
22,80
|
22,06
|
| 07/05/2026 |
813.225 |
-1,74%
|
22,51
|
21,89
|
22,59
|
21,98
|
| 06/05/2026 |
902.930 |
3,81%
|
21,85
|
21,73
|
22,505
|
22,37
|
| 05/05/2026 |
417.722 |
-0,65%
|
21,72
|
21,47
|
21,855
|
21,55
|
| 04/05/2026 |
520.903 |
-1,18%
|
21,68
|
21,55
|
21,965
|
21,69
|
| 01/05/2026 |
366.897 |
-0,36%
|
21,95
|
21,92
|
22,18
|
21,95
|
| 30/04/2026 |
399.833 |
2,66%
|
21,58
|
21,46
|
22,075
|
22,03
|
| 29/04/2026 |
514.940 |
0,00%
|
21,76
|
21,35
|
21,86
|
21,46
|
| 28/04/2026 |
527.956 |
-1,15%
|
21,27
|
20,99
|
21,48
|
21,46
|
