BiliBili Inc ADR (BILI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	5.269.001	6,72%	23,16	22,28	24,43	24,29
28/12/2022	4.700.439	-8,04%	24,27	22,4701	24,52	22,76
27/12/2022	7.182.266	6,65%	23,30	23,135	25,43	24,71
23/12/2022	2.470.745	-1,23%	23,75	22,16	24,18	23,31
22/12/2022	4.503.455	1,11%	23,70	22,87	24,1643	23,60
21/12/2022	4.083.477	5,23%	21,94	21,60	23,57	23,34
20/12/2022	4.992.605	2,31%	20,67	20,48	22,4999	22,16
19/12/2022	5.574.534	-5,92%	23,06	20,70	23,13	21,6485
16/12/2022	6.556.292	2,62%	23,27	23,00	24,24	23,09
15/12/2022	8.216.494	-8,50%	25,05	22,2901	25,25	22,50
14/12/2022	5.673.014	2,28%	24,16	23,37	25,065	24,64
13/12/2022	7.372.435	4,65%	25,00	23,4691	25,2497	24,07
12/12/2022	11.591.657	-9,09%	24,84	21,8201	24,92	23,10
09/12/2022	15.095.675	8,89%	24,54	24,395	26,30	25,48
08/12/2022	17.978.460	7,55%	23,77	22,80	24,91	23,36
07/12/2022	14.694.212	5,64%	19,60	19,56	22,48	21,72
06/12/2022	63.918.255	4,42%	19,92	18,88	21,90	20,56
05/12/2022	71.918.915	-0,50%	22,34	19,36	23,00	19,74
02/12/2022	73.245.587	16,51%	16,61	16,50	19,99	19,83
01/12/2022	14.784.908	-1,96%	16,51	16,38	17,18	17,02
30/11/2022	58.585.922	12,73%	16,51	16,51	17,74	17,36
29/11/2022	82.058.063	22,40%	14,27	14,29	15,73	15,41
28/11/2022	19.652.012	2,07%	12,95	12,21	13,19	12,585
25/11/2022	13.234.772	-7,15%	12,95	12,225	12,89	12,33
24/11/2022	11.172.669	0,76%	12,95	13,0202	13,59	13,25
23/11/2022	11.172.669	0,76%	12,95	13,0202	13,59	13,25
22/11/2022	12.701.078	-3,25%	12,95	12,655	13,18	13,08
21/11/2022	16.969.185	-8,08%	14,21	13,22	14,21	13,53
18/11/2022	22.274.952	-7,01%	15,47	14,11	15,47	14,683
17/11/2022	30.989.780	2,14%	14,92	14,64	16,525	15,79
16/11/2022	29.487.018	-5,04%	14,95	15,30	16,105	15,46
15/11/2022	54.025.881	26,20%	14,95	14,75	16,8794	16,255
14/11/2022	3.804.640	1,66%	13,15	12,70	13,49	12,88
11/11/2022	5.731.476	8,11%	11,03	11,91	12,805	12,66
10/11/2022	4.844.123	13,67%	11,03	11,0201	12,04	11,56
09/11/2022	4.580.055	-12,07%	10,78	10,07	10,849	10,165
08/11/2022	4.250.656	-2,28%	11,40	10,90	11,63	11,55
07/11/2022	8.984.997	0,77%	12,35	11,41	12,732	11,80
04/11/2022	11.483.653	22,93%	9,78	10,455	11,74	11,715
03/11/2022	3.691.943	2,81%	9,78	8,88	9,73	9,52
02/11/2022	5.089.043	0,33%	9,78	9,105	9,79	9,26
01/11/2022	6.706.652	3,59%	9,78	9,215	9,975	9,24
31/10/2022	3.154.887	-0,89%	8,745	8,745	9,205	8,87
28/10/2022	4.489.680	-5,99%	8,94	8,525	8,99	8,9499
27/10/2022	4.473.540	-9,26%	9,77	9,50	10,215	9,51
26/10/2022	7.014.556	5,54%	9,72	9,64	11,03	10,48
25/10/2022	6.427.488	8,00%	12,70	9,49	10,03	9,925
24/10/2022	10.977.319	-16,92%	12,70	8,23	9,5298	9,18
21/10/2022	3.871.911	-0,23%	12,70	10,395	11,08	11,045
20/10/2022	3.441.368	0,36%	12,70	10,94	11,735	11,07
19/10/2022	5.021.941	-9,77%	12,70	11,00	11,66	11,08
18/10/2022	3.657.328	1,41%	12,70	11,89	12,87	12,26
17/10/2022	4.850.971	8,14%	12,03	11,7101	12,50	12,09
14/10/2022	3.059.937	-5,64%	12,03	11,17	12,22	11,20
13/10/2022	4.893.948	-4,96%	12,72	11,0113	12,145	11,87
12/10/2022	3.297.313	-2,42%	12,72	12,33	12,99	12,49
11/10/2022	4.730.565	-7,46%	13,09	12,595	13,32	12,77
10/10/2022	4.808.485	-10,62%	14,63	13,41	14,72	13,81
07/10/2022	2.381.833	-3,61%	15,61	15,1109	15,88	15,50
06/10/2022	1.994.161	-4,00%	16,50	16,02	16,81	16,0808
05/10/2022	1.710.383	-0,71%	16,43	16,33	16,96	16,88
04/10/2022	2.906.839	8,53%	16,01	16,00	17,14	16,92
03/10/2022	1.269.463	1,76%	15,45	15,21	15,725	15,59
30/09/2022	2.175.488	0,46%	14,93	14,93	15,50	15,32
29/09/2022	2.419.233	-5,87%	15,47	14,95	15,68	15,23
28/09/2022	1.610.602	1,38%	16,36	15,38	16,2688	16,22
27/09/2022	2.042.347	-0,50%	16,36	15,90	17,24	16,01
26/09/2022	1.784.610	-0,25%	15,99	16,07	16,89	16,14
23/09/2022	2.680.642	-1,95%	15,99	15,71	16,225	16,13
22/09/2022	2.463.525	1,29%	16,35	16,26	16,94	16,45
21/09/2022	3.263.865	-2,93%	16,38	16,06	16,98	16,23
20/09/2022	2.145.387	-2,73%	16,79	16,64	17,145	16,72
19/09/2022	1.617.537	0,76%	16,51	16,36	17,23	17,19
16/09/2022	3.071.768	-6,11%	17,57	16,98	17,7168	17,06
15/09/2022	2.631.228	-1,57%	18,13	17,495	18,73	18,17
14/09/2022	2.529.083	-0,16%	18,29	17,98	18,64	18,46
13/09/2022	4.351.579	-7,89%	19,40	18,415	19,50	18,56
12/09/2022	3.218.120	4,24%	19,51	19,14	20,22	20,14
09/09/2022	6.746.724	-3,69%	19,51	19,20	20,20	19,33
08/09/2022	14.132.702	-15,11%	20,51	19,45	21,00	20,05
07/09/2022	3.135.807	4,84%	22,76	22,095	23,875	23,60
06/09/2022	2.661.833	-4,54%	23,10	22,46	23,36	22,51
05/09/2022	1.947.698	-4,92%	24,08	23,425	24,26	23,58
02/09/2022	1.947.698	-4,92%	24,08	23,425	24,26	23,58
01/09/2022	1.486.577	-0,64%	24,34	23,95	24,97	24,80
31/08/2022	3.099.432	7,82%	24,27	24,09	25,3331	24,96
30/08/2022	2.929.849	-3,34%	23,95	22,53	24,17	23,15
29/08/2022	3.081.901	-5,11%	24,70	23,905	25,54	23,95
26/08/2022	4.809.640	-7,75%	28,86	25,01	28,85	25,24
25/08/2022	4.772.365	12,09%	26,00	25,4401	27,47	27,36
24/08/2022	3.103.719	2,86%	22,82	22,26	24,545	24,42
23/08/2022	1.229.480	2,46%	23,77	22,62	24,03	23,74
22/08/2022	1.596.671	2,70%	23,25	22,38	23,61	23,17
19/08/2022	1.388.097	-2,97%	23,25	22,41	22,9922	22,56
18/08/2022	2.066.456	-2,48%	23,25	22,90	23,4368	23,25
17/08/2022	1.582.637	-3,09%	24,32	23,7323	24,83	23,84
16/08/2022	1.589.868	-2,63%	24,43	24,10	24,68	24,605
15/08/2022	1.379.848	-0,51%	25,35	25,16	25,92	25,27
12/08/2022	1.306.473	0,75%	24,30	24,06	25,46	25,40
11/08/2022	2.375.319	3,87%	25,17	24,87	26,455	25,21