BiliBili Inc ADR (BILI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.154.979	-0,27%	18,14	18,05	18,495	18,20
18/05/2023	1.479.779	-1,72%	18,57	18,0012	18,59	18,25
17/05/2023	1.848.538	-2,32%	18,76	18,09	18,70	18,57
16/05/2023	1.892.744	-2,86%	18,76	18,57	19,22	19,02
15/05/2023	2.842.801	7,52%	18,69	18,47	19,74	19,58
12/05/2023	2.677.619	-4,66%	18,51	18,05	18,51	18,21
11/05/2023	2.735.596	1,17%	18,71	18,64	19,355	19,10
10/05/2023	2.288.659	-2,73%	18,91	18,57	19,25	18,88
09/05/2023	1.302.457	-2,85%	19,00	18,94	19,465	19,41
08/05/2023	1.404.363	-1,28%	20,10	19,419	20,12	19,99
05/05/2023	1.528.347	1,86%	19,77	19,65	20,355	20,25
04/05/2023	1.708.812	4,13%	19,53	19,53	20,385	19,90
03/05/2023	1.215.316	1,70%	19,10	18,72	19,43	19,11
02/05/2023	2.531.559	-6,57%	19,75	18,76	19,795	18,90
01/05/2023	932.512	-0,64%	20,06	20,00	20,55	20,23
28/04/2023	1.336.729	1,60%	20,08	19,95	20,425	20,36
27/04/2023	1.628.722	0,96%	19,56	19,27	20,11	20,04
26/04/2023	1.785.659	2,96%	20,50	19,59	20,60	19,85
25/04/2023	2.276.743	-3,02%	19,48	19,25	19,885	19,28
24/04/2023	1.361.278	-2,45%	20,18	19,69	20,29	19,88
21/04/2023	2.241.798	0,30%	20,20	20,05	20,5875	20,38
20/04/2023	2.523.896	-3,05%	20,74	20,03	20,825	20,32
19/04/2023	992.390	-2,92%	20,80	20,72	21,125	20,96
18/04/2023	1.457.538	-0,64%	21,78	21,20	21,92	21,59
17/04/2023	1.598.233	3,97%	21,53	21,42	21,845	21,73
14/04/2023	1.265.552	-2,34%	21,20	20,83	21,48	20,90
13/04/2023	2.424.853	5,47%	21,25	21,22	21,73	21,40
12/04/2023	2.586.274	-6,03%	21,40	20,24	21,69	20,43
11/04/2023	3.464.005	4,01%	21,80	21,655	22,53	21,78
10/04/2023	1.694.547	-2,37%	20,92	20,64	21,17	21,00
06/04/2023	1.966.512	1,18%	21,38	20,92	21,77	21,51
05/04/2023	1.874.083	-1,85%	21,59	20,90	21,59	21,26
04/04/2023	3.725.246	-4,54%	21,86	21,35	22,02	21,66
03/04/2023	3.844.315	-3,45%	22,90	22,35	22,91	22,69
31/03/2023	4.066.797	-5,67%	24,15	23,125	24,30	23,61
30/03/2023	2.124.765	1,30%	24,84	24,65	25,56	25,03
29/03/2023	2.224.024	-1,52%	24,48	23,78	24,78	24,71
28/03/2023	2.687.647	2,87%	24,765	24,495	25,31	25,09
27/03/2023	2.438.558	2,05%	23,92	23,72	24,40	24,39
24/03/2023	1.694.460	-1,28%	23,94	23,74	24,675	23,90
23/03/2023	6.105.681	6,28%	24,38	23,56	25,575	24,21
22/03/2023	2.112.365	-0,39%	23,63	22,77	23,81	23,07
21/03/2023	2.398.457	-1,69%	23,01	22,755	23,54	23,23
20/03/2023	5.617.186	6,54%	22,66	22,575	24,04	23,63
17/03/2023	2.652.034	-0,72%	23,07	22,16	23,32	22,18
16/03/2023	3.750.596	5,93%	20,33	20,31	22,42	22,34
15/03/2023	2.903.119	-1,86%	20,84	20,10	21,18	21,10
14/03/2023	2.439.933	1,90%	20,71	20,71	21,52	21,50
13/03/2023	4.442.018	6,94%	20,71	20,30	21,405	21,10
10/03/2023	6.095.589	5,96%	19,00	18,76	20,2399	19,73
09/03/2023	4.459.922	-7,26%	19,60	18,56	19,6399	18,77
08/03/2023	2.207.950	-1,22%	20,03	19,76	20,5182	20,3001
07/03/2023	4.009.565	-4,99%	20,56	20,33	21,055	20,55
06/03/2023	2.778.663	-4,33%	22,62	21,62	22,62	21,63
03/03/2023	9.219.499	4,82%	21,80	21,5505	23,72	22,61
02/03/2023	9.638.529	9,56%	18,34	18,20	21,75	21,55
01/03/2023	7.067.948	1,92%	20,91	19,48	21,04	19,67
28/02/2023	4.802.606	-3,39%	19,73	19,24	20,0413	19,36
27/02/2023	4.528.735	-1,86%	20,80	19,915	20,86	20,09
24/02/2023	4.180.264	-7,17%	20,62	19,96	20,89	20,47
23/02/2023	3.385.550	0,73%	22,86	21,60	22,94	22,05
22/02/2023	3.542.928	1,72%	22,23	21,5209	22,66	21,87
21/02/2023	2.864.829	-2,49%	21,64	21,40	22,12	21,50
20/02/2023	1.686.610	-3,39%	22,15	21,715	22,32	21,98
17/02/2023	1.686.610	-3,39%	22,15	21,715	22,32	21,98
16/02/2023	2.425.374	0,44%	22,97	22,49	23,3499	22,75
15/02/2023	1.563.918	0,80%	21,81	21,76	22,745	22,65
14/02/2023	2.054.475	0,27%	22,20	21,70	22,68	22,47
13/02/2023	3.596.097	3,65%	22,55	22,33	22,925	22,41
10/02/2023	4.496.912	-3,57%	21,80	21,23	22,00	21,62
09/02/2023	4.285.994	0,18%	23,87	22,28	23,88	22,50
08/02/2023	4.922.695	-3,48%	23,03	21,95	23,17	22,46
07/02/2023	5.147.375	-0,21%	24,05	22,41	24,17	23,28
06/02/2023	4.346.279	-4,11%	23,33	22,46	23,635	23,33
03/02/2023	2.874.206	-4,52%	25,04	24,29	25,70	24,50
02/02/2023	3.332.217	-2,17%	25,74	25,15	26,00	25,68
01/02/2023	4.079.450	4,92%	25,78	24,972	26,53	26,23
31/01/2023	3.114.658	-1,22%	24,85	24,78	25,87	25,01
30/01/2023	5.334.223	-8,89%	25,45	24,56	25,87	25,31
27/01/2023	2.972.276	-0,86%	27,66	26,91	28,05	27,78
26/01/2023	5.326.434	8,38%	27,77	26,87	28,14	28,08
25/01/2023	2.250.806	1,05%	25,49	24,91	25,94	25,91
24/01/2023	1.647.441	-2,06%	25,83	25,57	26,20	25,64
23/01/2023	2.938.529	3,11%	25,77	25,48	26,81	26,18
20/01/2023	3.259.182	3,41%	25,58	25,22	25,99	25,4899
19/01/2023	4.189.545	-3,03%	26,04	24,47	26,45	24,66
18/01/2023	2.696.756	-4,07%	26,67	25,40	27,22	25,46
17/01/2023	3.202.036	-5,11%	27,33	25,94	27,36	26,54
16/01/2023	4.257.613	4,46%	27,04	27,01	28,05	27,87
13/01/2023	4.257.613	4,46%	27,04	27,01	28,05	27,87
12/01/2023	3.309.560	-0,97%	26,42	25,25	26,93	26,68
11/01/2023	5.215.263	-2,04%	27,67	26,34	27,76	26,94
10/01/2023	3.873.355	1,78%	27,26	26,80	27,64	27,48
09/01/2023	11.003.616	-5,76%	27,20	26,65	27,61	27,00
06/01/2023	4.605.921	-2,16%	28,20	27,5099	28,98	28,57
05/01/2023	6.242.320	3,11%	27,64	27,42	29,46	29,20
04/01/2023	9.032.702	4,89%	28,30	27,20	28,81	28,32
03/01/2023	11.138.319	13,97%	25,48	25,00	27,6601	27,00
02/01/2023	3.064.520	-2,43%	23,02	23,02	24,17	23,70
30/12/2022	3.064.520	-2,43%	23,02	23,02	24,17	23,70