BiliBili Inc ADR (BILI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	6.847.428	6,48%	11,57	11,51	12,25	11,84
27-12-2023	2.538.965	-0,89%	11,13	10,97	11,21	11,12
26-12-2023	1.707.166	2,00%	11,25	11,09	11,37	11,22
22-12-2023	5.590.534	-5,27%	10,45	10,425	11,28	10,96
21-12-2023	2.407.221	5,18%	11,42	11,2601	11,575	11,57
20-12-2023	3.705.796	-6,62%	11,42	10,99	11,605	11,01
19-12-2023	2.046.527	3,33%	11,43	11,43	11,85	11,79
18-12-2023	3.157.559	-5,10%	11,69	11,32	11,70	11,35
15-12-2023	3.121.986	-0,17%	12,30	11,905	12,30	11,99
14-12-2023	4.855.222	-1,64%	12,08	11,835	12,205	12,01
13-12-2023	3.680.089	-0,57%	12,18	11,785	12,25	12,21
12-12-2023	1.929.507	0,49%	11,84	12,065	12,31	12,28
11-12-2023	1.814.388	2,43%	11,84	11,77	12,27	12,22
08-12-2023	1.746.009	-0,58%	11,86	11,795	12,04	11,93
07-12-2023	2.195.522	2,13%	11,86	11,81	12,10	11,99
06-12-2023	3.004.347	2,89%	11,25	11,67	11,95	11,74
05-12-2023	1.768.479	-0,69%	11,25	11,215	11,4799	11,45
04-12-2023	2.749.523	0,17%	12,90	11,14	11,565	11,53
01-12-2023	4.095.663	1,59%	12,90	10,92	11,57	11,51
30-11-2023	6.736.061	-4,30%	12,90	11,22	11,58	11,35
29-11-2023	13.205.654	-11,09%	12,90	11,61	12,93	11,86
28-11-2023	4.033.337	-2,52%	13,43	13,22	13,58	13,345
27-11-2023	1.887.287	-3,18%	13,98	13,67	13,98	13,69
24-11-2023	802.732	0,82%	13,93	13,90	14,175	14,125
23-11-2023	1.141.784	-0,71%	14,20	13,91	14,29	14,06
22-11-2023	1.135.311	-0,92%	14,20	13,91	14,29	14,03
21-11-2023	2.183.953	-2,75%	14,33	14,0013	14,45	14,17
20-11-2023	2.890.901	4,15%	14,20	14,18	14,915	14,57
17-11-2023	2.670.496	-0,43%	13,98	13,72	14,265	13,98
16-11-2023	4.655.457	-7,63%	15,13	13,88	14,4988	14,04
15-11-2023	3.577.794	2,77%	15,13	14,86	15,65	15,20
14-11-2023	3.349.609	3,07%	14,77	14,40	14,88	14,79
13-11-2023	1.983.287	1,34%	14,45	13,17	14,57	14,35
10-11-2023	2.180.566	-0,21%	14,64	13,795	14,21	14,17
09-11-2023	2.949.279	-2,41%	14,42	14,13	14,81	14,20
08-11-2023	2.908.681	1,04%	14,77	14,405	14,865	14,55
07-11-2023	3.825.292	-0,96%	14,77	14,15	14,77	14,40
06-11-2023	4.448.510	-0,89%	14,49	14,41	15,13	14,56
03-11-2023	3.432.937	5,84%	14,49	14,45	14,845	14,67
02-11-2023	2.796.969	4,85%	13,16	13,60	14,01	13,84
01-11-2023	1.695.772	-1,64%	13,16	12,91	13,2749	13,2096
31-10-2023	3.289.687	-3,24%	13,48	13,07	13,65	13,43
30-10-2023	2.878.363	4,36%	13,85	13,69	14,065	13,88
27-10-2023	1.229.951	1,25%	13,66	13,301	13,79	13,415
26-10-2023	2.138.110	1,61%	13,17	13,00	13,435	13,25
25-10-2023	2.904.518	-3,91%	13,22	12,84	13,31	13,04
24-10-2023	4.917.194	7,36%	12,40	12,145	14,04	13,57
23-10-2023	1.762.032	1,04%	12,40	12,145	12,905	12,64
20-10-2023	2.243.350	-1,80%	12,66	12,36	12,60	12,4818
19-10-2023	2.173.064	-1,24%	13,25	12,63	12,9187	12,71
18-10-2023	4.000.748	-4,24%	13,25	12,5501	13,39	12,87
17-10-2023	1.313.551	-1,25%	13,25	13,2344	13,65	13,45
16-10-2023	1.897.162	-0,29%	13,67	13,13	13,675	13,62
13-10-2023	1.857.932	-2,22%	13,67	13,52	13,88	13,66
12-10-2023	3.621.334	-4,57%	14,70	13,76	14,70	13,98
11-10-2023	6.085.148	2,23%	14,61	14,56	15,30	14,65
10-10-2023	7.777.995	7,91%	13,35	13,66	14,777	14,33
09-10-2023	2.005.607	-2,14%	13,35	13,02	13,36	13,28