BiliBili Inc ADR (BILI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 21/07/2025 |
497.333 |
-0,99%
|
25,12
|
24,90
|
25,17
|
24,95
|
| 18/07/2025 |
782.362 |
2,48%
|
25,40
|
25,14
|
25,73
|
25,20
|
| 17/07/2025 |
649.343 |
1,36%
|
24,64
|
24,39
|
24,78
|
24,59
|
| 16/07/2025 |
761.685 |
1,25%
|
24,05
|
23,79
|
24,31
|
24,26
|
| 15/07/2025 |
1.614.110 |
7,35%
|
23,48
|
23,135
|
24,155
|
23,96
|
| 14/07/2025 |
882.797 |
4,03%
|
21,85
|
21,80
|
22,565
|
22,32
|
| 11/07/2025 |
757.686 |
-1,76%
|
21,70
|
21,335
|
21,95
|
21,455
|
| 10/07/2025 |
407.879 |
0,32%
|
21,83
|
21,50
|
21,84
|
21,84
|
| 09/07/2025 |
729.354 |
-3,54%
|
22,27
|
21,575
|
22,27
|
21,77
|
| 08/07/2025 |
667.663 |
0,40%
|
22,79
|
22,51
|
22,885
|
22,57
|
| 07/07/2025 |
1.506.094 |
7,66%
|
22,14
|
22,00
|
22,575
|
22,48
|
| 04/07/2025 |
625.427 |
-0,14%
|
20,69
|
20,69
|
20,98
|
20,88
|
| 03/07/2025 |
332.225 |
0,19%
|
20,69
|
20,69
|
20,98
|
20,88
|
| 02/07/2025 |
430.660 |
-2,34%
|
20,96
|
20,565
|
20,98
|
20,84
|
| 01/07/2025 |
548.298 |
-0,51%
|
21,42
|
21,065
|
21,47
|
21,34
|
| 30/06/2025 |
647.656 |
0,14%
|
21,39
|
20,86
|
21,47
|
21,45
|
| 27/06/2025 |
647.829 |
2,88%
|
21,03
|
21,03
|
21,475
|
21,42
|
| 26/06/2025 |
463.707 |
0,19%
|
21,00
|
20,58
|
21,00
|
20,82
|
| 25/06/2025 |
1.080.666 |
0,39%
|
20,79
|
20,52
|
21,335
|
20,78
|
| 24/06/2025 |
522.914 |
3,97%
|
20,44
|
20,25
|
20,795
|
20,70
|
| 23/06/2025 |
500.924 |
0,86%
|
19,72
|
19,66
|
19,99
|
19,91
|
| 20/06/2025 |
1.174.803 |
-2,52%
|
20,20
|
19,725
|
20,20
|
19,74
|
| 18/06/2025 |
731.410 |
-1,70%
|
20,30
|
20,045
|
20,35
|
20,25
|
| 17/06/2025 |
542.213 |
-2,60%
|
20,88
|
20,58
|
21,11
|
20,60
|
| 16/06/2025 |
1.262.099 |
5,64%
|
20,96
|
20,91
|
21,335
|
21,15
|
| 13/06/2025 |
1.023.484 |
-3,47%
|
20,11
|
19,65
|
20,32
|
20,02
|
| 12/06/2025 |
837.189 |
-1,52%
|
20,89
|
20,67
|
21,05
|
20,74
|
| 11/06/2025 |
2.256.856 |
8,28%
|
21,00
|
20,76
|
21,28
|
21,06
|
| 10/06/2025 |
523.818 |
0,00%
|
19,39
|
19,24
|
19,465
|
19,45
|
| 09/06/2025 |
1.030.948 |
3,73%
|
19,05
|
18,95
|
19,565
|
19,45
|
| 06/06/2025 |
771.597 |
1,46%
|
18,54
|
18,26
|
18,755
|
18,75
|
| 05/06/2025 |
573.629 |
1,15%
|
18,60
|
18,325
|
18,72
|
18,48
|
| 04/06/2025 |
546.949 |
1,50%
|
18,15
|
18,14
|
18,485
|
18,27
|
| 03/06/2025 |
1.204.682 |
-2,49%
|
18,33
|
17,81
|
18,33
|
18,00
|
| 02/06/2025 |
439.840 |
0,87%
|
18,16
|
18,06
|
18,49
|
18,46
|
| 30/05/2025 |
1.008.347 |
-4,04%
|
18,49
|
17,94
|
18,51
|
18,30
|
| 29/05/2025 |
591.171 |
-0,26%
|
19,37
|
19,00
|
19,51
|
19,07
|
| 28/05/2025 |
703.350 |
-1,60%
|
19,22
|
19,06
|
19,275
|
19,12
|
| 27/05/2025 |
1.409.118 |
2,61%
|
18,90
|
18,83
|
19,645
|
19,43
|
| 23/05/2025 |
1.111.915 |
3,19%
|
18,47
|
18,39
|
19,025
|
18,935
|
| 22/05/2025 |
1.530.805 |
0,71%
|
17,74
|
17,67
|
18,41
|
18,35
|
| 21/05/2025 |
2.762.592 |
0,39%
|
18,15
|
17,915
|
18,715
|
18,22
|
| 20/05/2025 |
2.684.872 |
0,89%
|
18,70
|
18,115
|
19,24
|
18,15
|
| 19/05/2025 |
1.888.931 |
-4,97%
|
18,19
|
17,88
|
18,27
|
17,99
|
| 16/05/2025 |
1.264.396 |
6,71%
|
18,50
|
18,49
|
19,205
|
18,93
|
| 15/05/2025 |
980.987 |
-2,63%
|
17,68
|
17,595
|
17,97
|
17,74
|
| 14/05/2025 |
705.461 |
-0,98%
|
18,60
|
18,06
|
18,60
|
18,22
|
| 13/05/2025 |
740.022 |
-2,44%
|
18,40
|
18,11
|
18,53
|
18,40
|
| 12/05/2025 |
1.110.886 |
7,59%
|
18,78
|
18,49
|
19,035
|
18,86
|
| 09/05/2025 |
404.301 |
-2,01%
|
17,80
|
17,455
|
18,075
|
17,53
|
| 08/05/2025 |
639.595 |
1,76%
|
17,87
|
17,53
|
17,97
|
17,89
|
| 07/05/2025 |
703.710 |
-3,83%
|
17,78
|
17,51
|
17,90
|
17,58
|
| 06/05/2025 |
1.197.911 |
0,00%
|
18,33
|
18,26
|
18,705
|
18,28
|
| 05/05/2025 |
376.100 |
0,83%
|
17,87
|
17,87
|
18,43
|
18,28
|
| 02/05/2025 |
615.118 |
3,25%
|
18,15
|
18,01
|
18,29
|
18,13
|
| 01/05/2025 |
340.413 |
0,34%
|
17,60
|
17,435
|
17,74
|
17,56
|
| 30/04/2025 |
309.271 |
-0,28%
|
17,41
|
17,25
|
17,59
|
17,50
|
| 29/04/2025 |
429.099 |
1,62%
|
17,40
|
17,34
|
17,685
|
17,55
|
| 28/04/2025 |
610.939 |
-0,80%
|
17,02
|
17,02
|
17,40
|
17,27
|
| 25/04/2025 |
570.807 |
-1,47%
|
17,20
|
17,17
|
17,45
|
17,41
|
| 24/04/2025 |
915.482 |
2,49%
|
17,03
|
17,03
|
17,775
|
17,67
|
| 23/04/2025 |
856.933 |
3,23%
|
17,20
|
17,18
|
17,68
|
17,24
|
| 22/04/2025 |
794.368 |
3,15%
|
16,64
|
16,58
|
17,11
|
16,70
|
| 21/04/2025 |
442.631 |
-0,12%
|
15,92
|
15,84
|
16,20
|
16,19
|
| 17/04/2025 |
789.729 |
0,12%
|
16,55
|
16,17
|
16,74
|
16,21
|
| 16/04/2025 |
1.370.298 |
-3,52%
|
16,31
|
15,875
|
16,33
|
16,19
|
| 15/04/2025 |
672.597 |
-1,35%
|
16,73
|
16,64
|
16,95
|
16,78
|
| 14/04/2025 |
1.899.171 |
1,98%
|
17,05
|
16,995
|
17,495
|
17,01
|
| 11/04/2025 |
2.619.392 |
4,77%
|
16,69
|
16,17
|
17,08
|
16,68
|
| 10/04/2025 |
2.027.812 |
0,25%
|
16,14
|
15,605
|
16,56
|
15,92
|
| 09/04/2025 |
3.041.060 |
6,72%
|
15,58
|
15,11
|
16,47
|
15,88
|
| 08/04/2025 |
2.634.559 |
-4,74%
|
16,09
|
14,47
|
16,12
|
14,88
|
| 07/04/2025 |
3.353.305 |
-5,62%
|
15,23
|
15,105
|
17,18
|
15,62
|
| 04/04/2025 |
4.144.997 |
-13,49%
|
17,38
|
15,825
|
17,685
|
16,55
|
| 03/04/2025 |
948.017 |
-1,03%
|
18,63
|
18,63
|
19,32
|
19,13
|
| 02/04/2025 |
952.569 |
1,79%
|
19,28
|
19,095
|
19,435
|
19,33
|
| 01/04/2025 |
975.406 |
-0,63%
|
19,18
|
18,535
|
19,24
|
18,99
|
| 31/03/2025 |
839.904 |
-0,57%
|
18,95
|
18,82
|
19,235
|
19,11
|
| 28/03/2025 |
954.161 |
-4,66%
|
19,60
|
19,09
|
19,61
|
19,22
|
| 27/03/2025 |
1.522.179 |
3,70%
|
19,93
|
19,85
|
20,565
|
20,16
|
| 26/03/2025 |
815.011 |
0,67%
|
19,25
|
19,01
|
19,65
|
19,44
|
| 25/03/2025 |
838.304 |
-2,82%
|
19,34
|
19,165
|
19,67
|
19,31
|
| 24/03/2025 |
936.371 |
0,00%
|
20,17
|
19,52
|
20,17
|
19,87
|
| 21/03/2025 |
1.193.566 |
-1,39%
|
19,87
|
19,77
|
20,08
|
19,87
|
| 20/03/2025 |
1.483.235 |
-5,09%
|
20,22
|
20,03
|
20,53
|
20,15
|
| 19/03/2025 |
772.408 |
-1,71%
|
21,72
|
21,16
|
21,79
|
21,23
|
| 18/03/2025 |
1.226.296 |
-3,05%
|
22,28
|
21,31
|
22,285
|
21,60
|
| 17/03/2025 |
1.646.254 |
3,92%
|
21,27
|
21,11
|
22,685
|
22,28
|
| 14/03/2025 |
1.386.402 |
2,14%
|
21,46
|
21,21
|
21,675
|
21,44
|
| 13/03/2025 |
1.273.244 |
-1,41%
|
20,60
|
20,43
|
21,165
|
20,99
|
| 12/03/2025 |
2.046.281 |
-6,50%
|
21,54
|
20,99
|
22,00
|
21,29
|
| 11/03/2025 |
1.817.618 |
4,40%
|
23,00
|
22,345
|
23,53
|
22,77
|
| 10/03/2025 |
2.204.884 |
-9,50%
|
22,67
|
21,495
|
23,015
|
21,81
|
| 07/03/2025 |
3.098.047 |
8,17%
|
23,04
|
22,87
|
24,28
|
24,10
|
| 06/03/2025 |
1.853.196 |
0,77%
|
22,85
|
21,98
|
22,885
|
22,28
|
| 05/03/2025 |
2.844.968 |
5,59%
|
21,55
|
21,22
|
22,19
|
22,11
|
| 04/03/2025 |
1.899.218 |
5,76%
|
20,36
|
20,21
|
21,185
|
20,94
|
| 03/03/2025 |
1.495.494 |
-2,65%
|
20,35
|
19,64
|
20,64
|
19,80
|
| 28/02/2025 |
1.372.865 |
-1,74%
|
19,88
|
19,80
|
20,48
|
20,34
|
| 27/02/2025 |
1.947.643 |
-2,27%
|
20,56
|
20,26
|
21,16
|
20,70
|
