BiliBili Inc ADR (BILI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.952.659	3,27%	13,35	13,33	13,775	13,57
05/10/2023	1.102.892	-1,28%	13,11	12,97	13,18	13,14
04/10/2023	1.745.070	-1,41%	13,30	13,12	13,44	13,31
03/10/2023	2.441.816	-0,95%	13,74	13,52	13,615	13,50
02/10/2023	913.488	-1,02%	13,74	13,52	13,82	13,63
29/09/2023	1.916.335	1,85%	13,90	13,6301	14,01	13,77
28/09/2023	1.366.370	-0,22%	13,27	13,1501	13,56	13,52
27/09/2023	1.185.509	1,12%	13,48	13,352	13,57	13,53
26/09/2023	1.125.774	-0,37%	13,29	13,10	13,515	13,38
25/09/2023	1.492.443	-1,61%	12,89	13,112	13,43	13,43
22/09/2023	2.806.547	5,57%	12,89	13,53	13,84	13,65
21/09/2023	2.113.384	-3,36%	12,89	12,84	13,0399	12,95
20/09/2023	1.107.390	-1,18%	13,56	13,375	13,73	13,44
19/09/2023	875.333	-0,51%	13,55	13,495	13,74	13,60
18/09/2023	1.638.382	-0,94%	13,55	13,412	13,795	13,67
15/09/2023	1.555.800	-0,93%	13,90	13,64	14,01	13,80
14/09/2023	1.784.793	1,30%	13,86	13,79	14,095	13,99
13/09/2023	1.440.881	-2,13%	13,86	13,78	14,035	13,81
12/09/2023	1.684.803	0,43%	13,98	13,95	14,32	14,11
11/09/2023	2.891.860	3,61%	14,05	13,851	14,22	14,05
08/09/2023	5.374.452	-5,11%	14,16	13,36	14,26	13,5687
07/09/2023	5.519.755	-6,78%	15,25	14,08	14,42	14,30
06/09/2023	1.481.523	0,86%	15,09	15,145	15,445	15,34
05/09/2023	2.752.167	-2,38%	15,09	14,89	15,305	15,21
04/09/2023	3.701.333	2,78%	15,51	15,48	16,15	15,55
01/09/2023	3.701.333	2,78%	15,51	15,48	16,15	15,55
31/08/2023	2.601.629	-2,58%	15,08	14,875	15,295	15,13
30/08/2023	2.372.661	-1,08%	15,33	15,24	15,7068	15,65
29/08/2023	5.515.455	7,04%	15,41	15,25	16,32	15,82
28/08/2023	2.147.482	1,51%	14,69	14,55	15,00	14,78
25/08/2023	3.574.544	-2,34%	14,69	14,10	14,76	14,58
24/08/2023	2.349.653	0,34%	15,05	14,76	15,249	14,90
23/08/2023	2.620.923	1,30%	14,67	14,67	14,99	14,79
22/08/2023	3.373.435	-0,95%	14,32	14,46	15,27	14,60
21/08/2023	3.504.023	2,58%	14,32	14,26	14,815	14,74
18/08/2023	5.942.202	-6,38%	14,45	14,3101	14,85	14,37
17/08/2023	6.965.957	0,72%	15,92	15,3006	16,21	15,35
16/08/2023	3.016.789	-2,81%	15,24	15,07	15,53	15,20
15/08/2023	2.899.182	-4,58%	16,05	15,61	16,07	15,64
14/08/2023	2.759.198	2,25%	16,33	15,94	16,425	16,39
11/08/2023	4.469.156	-5,43%	16,35	15,7938	16,4108	16,03
10/08/2023	4.497.256	-0,99%	17,63	16,91	18,115	16,95
09/08/2023	2.638.696	-0,93%	17,52	16,705	17,525	17,12
08/08/2023	3.575.216	-2,48%	17,08	16,70	17,30	17,28
07/08/2023	3.468.707	-2,42%	18,10	17,2275	18,11	17,72
04/08/2023	2.532.604	-1,19%	18,61	18,10	18,73	18,20
03/08/2023	7.021.598	8,99%	17,64	17,475	18,895	18,42
02/08/2023	4.481.495	-5,11%	17,20	16,61	17,36	16,90
01/08/2023	5.084.284	-6,61%	18,29	17,72	18,535	17,81
31/07/2023	4.435.102	2,14%	17,42	17,96	19,15	19,07
28/07/2023	10.832.298	15,36%	17,42	17,41	19,09	18,6883
27/07/2023	6.722.838	-7,02%	16,92	16,02	17,00	16,16
26/07/2023	2.822.558	2,54%	16,92	16,83	17,795	17,38
25/07/2023	4.046.627	-0,85%	17,66	16,875	17,84	16,955
24/07/2023	8.835.184	11,00%	15,59	15,66	17,74	17,16
21/07/2023	1.879.282	0,52%	15,59	15,26	15,75	15,45
20/07/2023	1.840.739	-2,29%	16,15	15,27	15,6665	15,39
19/07/2023	3.350.070	1,22%	16,15	15,74	16,49	15,75
18/07/2023	6.799.709	-6,49%	16,24	15,17	16,24	15,56
17/07/2023	2.318.458	-0,60%	16,24	15,97	16,68	16,64
14/07/2023	2.870.322	-4,56%	16,96	16,4521	16,96	16,74
13/07/2023	3.704.783	5,03%	17,15	17,15	17,69	17,54
12/07/2023	4.276.935	7,74%	16,37	16,1924	16,975	16,70
11/07/2023	2.299.706	4,10%	14,99	14,95	15,62	15,50
10/07/2023	2.131.882	-0,07%	14,77	14,58	15,0799	14,89
07/07/2023	2.732.108	2,41%	14,82	14,6305	15,00	14,90
06/07/2023	2.534.201	-4,65%	14,80	14,42	14,96	14,55
05/07/2023	1.994.040	-2,99%	15,35	14,9939	15,40	15,26
04/07/2023	2.068.455	4,24%	15,72	15,5204	15,98	15,74
03/07/2023	2.067.989	3,78%	15,72	15,5204	15,98	15,67
30/06/2023	1.522.426	1,34%	14,98	14,89	15,2461	15,13
29/06/2023	1.968.670	-2,81%	14,84	14,63	15,005	14,88
28/06/2023	2.840.885	-1,49%	15,32	14,968	15,365	15,3185
27/06/2023	2.492.588	3,74%	15,58	15,35	15,72	15,55
26/06/2023	1.840.056	0,60%	15,05	14,955	15,40	15,03
23/06/2023	2.386.219	-2,80%	15,22	14,80	15,259	14,94
22/06/2023	1.902.320	-1,22%	15,53	15,2199	15,73	15,37
21/06/2023	2.554.045	-2,51%	15,67	15,505	16,05	15,57
20/06/2023	4.483.865	-8,59%	18,30	15,8001	16,65	15,97
19/06/2023	4.751.729	-4,54%	18,30	17,36	18,52	17,47
16/06/2023	4.751.729	-4,54%	18,30	17,36	18,52	17,47
15/06/2023	3.640.152	3,98%	18,30	18,18	18,76	18,30
14/06/2023	3.055.980	4,33%	16,97	16,95	17,76	17,60
13/06/2023	5.134.879	3,56%	16,97	16,84	17,47	16,87
12/06/2023	2.771.403	1,12%	16,37	16,20	16,6699	16,29
09/06/2023	3.660.088	1,26%	16,50	15,95	16,64	16,11
08/06/2023	2.247.217	1,53%	15,81	15,86	16,15	15,91
07/06/2023	4.060.810	-0,89%	15,81	15,56	16,44	15,67
06/06/2023	8.669.617	5,61%	15,13	14,97	16,15	15,81
05/06/2023	4.147.358	-2,29%	15,235	14,83	15,3808	14,97
02/06/2023	7.860.200	-3,47%	15,91	15,1814	16,605	15,32
01/06/2023	8.184.037	0,89%	15,10	14,455	15,91	15,80
31/05/2023	3.353.806	-1,90%	16,90	16,29	17,24	15,66
30/05/2023	3.353.806	-1,90%	16,90	16,29	17,24	16,57
29/05/2023	2.290.475	2,36%	16,97	16,62	17,16	16,94
26/05/2023	2.290.475	2,36%	16,97	16,62	17,16	16,94
25/05/2023	2.650.741	-4,28%	17,04	16,33	17,0908	16,55
24/05/2023	2.109.268	-3,78%	17,59	17,22	17,811	17,32
23/05/2023	2.941.471	-4,26%	18,35	17,905	18,49	18,00
22/05/2023	1.849.533	3,30%	18,79	18,69	19,36	18,80