BiG | O banco que entende os seus valores.

BiliBili Inc ADR (BILI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/01/2026	644.566	-0,09%	33,38	32,89	33,49	33,40
22/01/2026	1.314.359	4,53%	33,08	32,79	33,58	33,43
21/01/2026	1.080.005	5,65%	32,16	31,21	32,57	31,98
20/01/2026	1.069.522	-6,80%	31,27	30,17	31,40	30,27
16/01/2026	964.578	-1,93%	33,02	31,92	33,115	32,48
15/01/2026	1.304.259	-0,66%	32,91	32,225	33,61	33,12
14/01/2026	2.173.577	6,18%	32,97	32,735	33,74	33,34
13/01/2026	1.050.419	-1,20%	31,62	31,165	32,08	31,40
12/01/2026	2.295.844	8,95%	29,90	29,67	32,06	31,78
09/01/2026	1.095.094	1,85%	28,60	28,48	29,295	29,17
08/01/2026	1.021.126	6,51%	27,67	27,66	28,905	28,64
07/01/2026	420.221	-1,50%	27,03	26,80	27,22	26,89
06/01/2026	584.619	-0,11%	27,35	27,22	27,545	27,30
20/11/2025	728.297	-4,54%	25,37	24,12	25,48	24,16
19/11/2025	569.812	-3,43%	25,96	25,215	25,96	25,31
18/11/2025	505.966	0,34%	25,60	25,565	26,33	26,21
17/11/2025	694.124	-0,23%	26,05	25,95	26,82	26,12
14/11/2025	1.005.142	1,12%	26,60	26,06	27,005	26,18
13/11/2025	1.798.910	-4,78%	26,13	25,05	26,56	25,89
12/11/2025	972.153	0,18%	27,55	26,70	27,59	27,19
11/11/2025	682.147	-1,67%	27,42	26,86	27,575	27,14
10/11/2025	754.489	-0,83%	27,95	27,43	27,95	27,60
07/11/2025	637.604	-2,08%	27,46	27,24	27,93	27,83
06/11/2025	523.716	-0,77%	28,98	28,25	29,245	28,42
05/11/2025	440.348	-0,14%	28,31	28,10	28,895	28,64
04/11/2025	918.755	-5,00%	28,70	28,54	29,12	28,68
03/11/2025	415.974	-0,20%	30,50	29,955	30,50	30,19
31/10/2025	528.555	-0,46%	29,94	29,79	30,62	30,25
30/10/2025	757.779	-5,12%	30,46	29,96	30,61	30,39
29/10/2025	974.311	1,39%	31,95	31,66	32,50	32,03
28/10/2025	1.087.917	5,37%	30,88	30,62	31,705	31,59
27/10/2025	645.489	1,77%	29,71	29,55	30,14	29,98
24/10/2025	575.303	1,76%	29,34	29,21	29,835	29,46
23/10/2025	681.990	0,84%	28,71	28,29	28,96	28,95
22/10/2025	717.987	-1,54%	28,66	28,36	29,36	28,71
21/10/2025	1.035.436	5,84%	29,40	28,95	29,50	29,16
20/10/2025	698.476	1,85%	26,98	26,57	27,82	27,55
17/10/2025	505.220	-0,88%	27,16	26,745	27,41	27,05
16/10/2025	459.136	1,53%	27,24	27,06	27,67	27,29
15/10/2025	684.956	2,21%	26,91	26,53	27,27	26,88
14/10/2025	1.023.153	-3,45%	25,80	25,80	27,08	26,30
13/10/2025	1.310.125	2,41%	27,65	26,95	28,00	27,24
10/10/2025	2.199.011	-9,37%	29,01	26,115	29,475	26,60
09/10/2025	1.230.945	2,91%	30,41	29,15	30,92	29,35
08/10/2025	392.080	2,74%	28,46	28,05	28,66	28,52
07/10/2025	356.100	-2,97%	28,61	27,585	28,66	27,76
06/10/2025	416.908	0,35%	28,14	28,14	28,70	28,61
03/10/2025	520.282	-1,32%	29,00	28,34	29,00	28,51
02/10/2025	655.131	1,44%	29,53	28,77	29,60	28,89
01/10/2025	481.258	1,39%	28,13	27,85	28,58	28,48
30/09/2025	1.174.060	2,78%	28,74	28,06	29,13	28,09
29/09/2025	658.995	4,75%	27,01	27,005	27,37	27,33
26/09/2025	1.068.138	-4,57%	26,40	25,73	26,40	26,09
25/09/2025	808.260	4,07%	26,65	26,44	27,51	27,34
24/09/2025	661.620	1,94%	26,30	26,18	26,705	26,27
23/09/2025	670.696	-4,02%	26,03	25,705	26,33	25,77
22/09/2025	612.975	-1,10%	27,00	26,70	27,23	26,85
19/09/2025	874.649	0,26%	27,10	26,98	27,38	27,15
18/09/2025	973.991	-3,35%	26,90	26,68	27,34	27,08
17/09/2025	1.103.586	2,30%	28,00	27,48	28,20	28,02
16/09/2025	844.191	1,14%	26,85	26,74	27,525	27,39
15/09/2025	2.112.635	6,40%	26,88	26,61	27,63	27,08
12/09/2025	1.286.246	4,09%	25,17	25,15	26,33	25,45
11/09/2025	1.568.050	-1,19%	24,87	23,70	24,87	24,45
10/09/2025	1.087.137	2,59%	25,17	24,22	25,25	24,745
09/09/2025	1.328.848	6,91%	23,57	23,54	24,56	24,12
08/09/2025	477.840	0,67%	22,40	22,295	22,58	22,56
05/09/2025	657.850	-0,40%	22,94	22,08	22,94	22,41
04/09/2025	493.250	0,99%	22,42	22,325	22,66	22,50
03/09/2025	651.098	-0,58%	22,28	22,025	22,36	22,28
02/09/2025	1.044.634	-3,65%	22,53	22,15	22,57	22,41
29/08/2025	739.099	3,75%	23,28	22,99	23,53	23,26
28/08/2025	554.581	-0,13%	22,17	22,075	22,59	22,42
27/08/2025	700.100	-1,28%	22,18	22,06	22,495	22,45
26/08/2025	888.878	-2,19%	23,14	22,625	23,19	22,74
25/08/2025	823.380	-3,04%	23,72	23,19	23,85	23,25
22/08/2025	1.229.732	0,93%	23,81	23,59	24,24	23,98
21/08/2025	1.780.908	-6,11%	23,80	23,41	24,365	23,76
20/08/2025	944.082	0,94%	25,31	24,67	25,33	25,305
19/08/2025	693.659	-1,10%	25,23	24,85	25,54	25,07
18/08/2025	679.579	2,01%	25,31	25,23	25,595	25,35
15/08/2025	770.647	4,32%	24,50	24,49	24,925	24,85
14/08/2025	436.672	-2,26%	23,65	23,48	24,01	23,82
13/08/2025	898.980	6,61%	24,30	24,10	24,62	24,37
12/08/2025	591.065	-1,17%	22,43	22,30	22,925	22,86
11/08/2025	546.690	1,67%	23,35	23,00	23,67	23,13
08/08/2025	443.139	-1,04%	22,64	22,52	22,855	22,75
07/08/2025	1.809.702	-1,50%	23,08	22,715	23,25	22,99
06/08/2025	629.589	1,92%	23,29	22,98	23,50	23,34
05/08/2025	597.200	2,07%	23,14	22,88	23,24	22,90
04/08/2025	476.671	2,49%	22,59	22,25	22,77	22,435
01/08/2025	672.642	-4,08%	21,96	21,52	22,10	21,89
31/07/2025	781.373	2,42%	22,72	22,46	23,065	22,82
30/07/2025	959.214	-0,71%	22,43	22,02	22,945	22,28
29/07/2025	482.753	-1,73%	22,75	22,375	22,83	22,44
28/07/2025	1.042.087	-2,27%	23,23	22,64	23,23	22,835
25/07/2025	950.618	-2,16%	23,38	23,15	23,45	23,365
24/07/2025	1.153.889	-4,67%	24,01	23,485	24,10	23,88
23/07/2025	459.151	1,25%	25,09	24,83	25,36	25,05
22/07/2025	618.992	-0,84%	24,50	24,01	24,745	24,74