BiliBili Inc ADR (BILI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.417.093 |
-3,42%
|
16,22
|
15,36
|
16,075
|
15,55
|
| 16/07/2024 |
962.492 |
1,51%
|
16,22
|
15,92
|
16,26
|
16,10
|
| 15/07/2024 |
1.608.183 |
-5,09%
|
16,01
|
15,74
|
16,21
|
15,86
|
| 12/07/2024 |
2.140.496 |
-5,17%
|
17,60
|
16,585
|
17,775
|
16,71
|
| 11/07/2024 |
1.626.625 |
3,89%
|
17,48
|
17,14
|
17,77
|
17,62
|
| 10/07/2024 |
1.175.366 |
-1,22%
|
16,83
|
16,68
|
17,03
|
16,96
|
| 09/07/2024 |
1.320.431 |
4,44%
|
16,62
|
16,50
|
17,18
|
17,17
|
| 08/07/2024 |
2.197.462 |
2,43%
|
15,96
|
15,80
|
16,52
|
16,44
|
| 05/07/2024 |
1.509.372 |
-0,37%
|
15,82
|
15,255
|
16,06
|
16,05
|
| 04/07/2024 |
1.323.416 |
0,00%
|
15,67
|
15,62
|
16,145
|
16,11
|
| 03/07/2024 |
1.323.416 |
4,61%
|
15,67
|
15,62
|
16,145
|
16,11
|
| 02/07/2024 |
1.059.006 |
0,72%
|
15,47
|
15,265
|
15,52
|
15,40
|
| 01/07/2024 |
1.338.500 |
-0,97%
|
15,65
|
15,275
|
15,89
|
15,29
|
| 28/06/2024 |
1.995.202 |
-3,38%
|
16,08
|
15,415
|
16,08
|
15,44
|
| 27/06/2024 |
2.750.801 |
-2,86%
|
16,19
|
15,875
|
16,26
|
15,98
|
| 26/06/2024 |
2.693.381 |
-4,69%
|
17,09
|
16,41
|
17,15
|
16,45
|
| 25/06/2024 |
1.627.114 |
-2,98%
|
16,94
|
16,92
|
17,39
|
17,26
|
| 24/06/2024 |
1.848.389 |
-1,93%
|
17,70
|
17,70
|
18,19
|
17,79
|
| 21/06/2024 |
2.960.100 |
6,39%
|
17,31
|
17,13
|
18,15
|
18,14
|
| 20/06/2024 |
4.116.990 |
5,38%
|
17,32
|
16,755
|
17,87
|
17,05
|
| 19/06/2024 |
2.162.416 |
0,00%
|
15,49
|
15,49
|
16,475
|
16,18
|
| 18/06/2024 |
2.162.416 |
9,84%
|
15,49
|
15,49
|
16,475
|
16,18
|
| 17/06/2024 |
4.811.357 |
6,65%
|
14,94
|
14,94
|
15,85
|
15,71
|
| 14/06/2024 |
4.833.912 |
-5,03%
|
14,52
|
14,55
|
15,385
|
14,72
|
| 13/06/2024 |
5.625.124 |
8,06%
|
14,52
|
15,21
|
16,34
|
15,5497
|
| 12/06/2024 |
2.517.220 |
3,15%
|
14,52
|
14,2084
|
14,61
|
14,39
|
| 11/06/2024 |
2.729.168 |
-1,62%
|
14,04
|
13,78
|
14,19
|
13,97
|
| 10/06/2024 |
2.008.060 |
1,65%
|
14,04
|
13,84
|
14,28
|
14,20
|
| 07/06/2024 |
3.548.452 |
-5,67%
|
14,34
|
13,7816
|
14,43
|
13,97
|
| 06/06/2024 |
2.635.339 |
-3,21%
|
15,06
|
14,725
|
15,15
|
14,80
|
| 05/06/2024 |
2.194.640 |
2,55%
|
15,16
|
14,89
|
15,33
|
15,29
|
| 04/06/2024 |
2.602.155 |
1,43%
|
14,86
|
14,72
|
15,09
|
14,91
|
| 03/06/2024 |
2.848.833 |
1,24%
|
15,02
|
14,46
|
15,215
|
14,70
|
| 31/05/2024 |
2.605.360 |
0,69%
|
14,28
|
14,215
|
14,71
|
14,52
|
| 30/05/2024 |
3.803.779 |
5,71%
|
13,72
|
13,71
|
14,54
|
14,43
|
| 29/05/2024 |
2.785.951 |
-2,01%
|
13,72
|
13,48
|
13,74
|
13,65
|
| 28/05/2024 |
2.886.893 |
-0,29%
|
13,82
|
13,75
|
14,12
|
13,90
|
| 27/05/2024 |
2.265.992 |
0,00%
|
13,82
|
13,77
|
14,385
|
13,94
|
| 24/05/2024 |
2.265.992 |
-11,10%
|
13,82
|
13,77
|
14,385
|
13,94
|
| 23/05/2024 |
8.134.766 |
-12,37%
|
15,16
|
13,51
|
15,65
|
13,74
|
| 22/05/2024 |
3.808.268 |
0,84%
|
15,74
|
15,665
|
16,225
|
15,66
|
| 21/05/2024 |
3.410.876 |
-3,54%
|
15,37
|
15,25
|
15,735
|
15,53
|
| 20/05/2024 |
7.053.684 |
-3,54%
|
16,24
|
16,01
|
16,50
|
16,10
|
| 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
|
Por favor leia o