Canaan Inc ADR (CAN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-10,26%
|
1,20
|
1,04
|
1,29
|
1,05
|
| 17-05-2024 |
8.406.783 |
-10,26%
|
1,20
|
1,04
|
1,29
|
1,05
|
| 16-05-2024 |
12.829.640 |
11,43%
|
0,98
|
1,06
|
1,20
|
1,17
|
| 15-05-2024 |
8.596.227 |
11,57%
|
0,98
|
0,9618
|
1,1497
|
1,05
|
| 14-05-2024 |
11.375.930 |
2,63%
|
0,91
|
0,9078
|
0,9857
|
0,94
|
| 13-05-2024 |
4.412.603 |
-3,05%
|
0,928
|
0,906
|
0,9595
|
0,93
|
| 10-05-2024 |
9.501.206 |
0,78%
|
0,9473
|
0,9063
|
0,9972
|
0,9319
|
| 09-05-2024 |
4.051.841 |
5,07%
|
0,8776
|
0,87
|
0,9398
|
0,9247
|
| 08-05-2024 |
5.605.090 |
4,66%
|
0,8435
|
0,817
|
0,8972
|
0,8865
|
| 07-05-2024 |
5.873.067 |
-4,00%
|
0,89
|
0,8425
|
0,90
|
0,847
|
| 06-05-2024 |
9.468.955 |
0,93%
|
0,89
|
0,8753
|
0,97
|
0,8875
|
| 03-05-2024 |
6.540.092 |
-4,41%
|
0,94
|
0,868
|
0,9563
|
0,8793
|
| 02-05-2024 |
4.332.601 |
5,35%
|
0,8601
|
0,8429
|
0,92
|
0,92
|
| 01-05-2024 |
3.577.507 |
-0,72%
|
0,8601
|
0,841
|
0,9098
|
0,8687
|
| 30-04-2024 |
7.663.225 |
-7,40%
|
0,93
|
0,8651
|
0,99
|
0,8797
|
| 29-04-2024 |
10.479.315 |
3,96%
|
0,93
|
0,8802
|
1,05
|
0,95
|
| 26-04-2024 |
5.917.307 |
-2,59%
|
0,93
|
0,876
|
0,9397
|
0,9059
|
| 25-04-2024 |
7.533.292 |
-6,19%
|
0,9201
|
0,901
|
0,96
|
0,93
|
| 24-04-2024 |
7.763.483 |
4,24%
|
0,9201
|
0,9225
|
1,03
|
0,9914
|
| 23-04-2024 |
13.792.339 |
2,30%
|
0,9201
|
0,9107
|
1,10
|
0,9515
|
| 22-04-2024 |
20.459.991 |
23,64%
|
0,9201
|
0,7692
|
0,948
|
0,93
|
| 19-04-2024 |
13.961.514 |
-18,19%
|
0,9201
|
0,75
|
0,9768
|
0,7527
|
| 18-04-2024 |
11.514.518 |
-17,11%
|
1,11
|
0,8901
|
1,0382
|
0,9201
|
| 17-04-2024 |
3.911.743 |
0,91%
|
1,11
|
1,09
|
1,175
|
1,11
|
| 16-04-2024 |
5.089.193 |
-2,66%
|
1,11
|
1,07
|
1,20
|
1,10
|
| 15-04-2024 |
5.121.518 |
-5,83%
|
1,21
|
1,11
|
1,20
|
1,13
|
| 12-04-2024 |
3.624.891 |
-3,98%
|
1,26
|
1,20
|
1,27
|
1,2099
|
| 11-04-2024 |
2.460.254 |
-2,33%
|
1,31
|
1,24
|
1,3299
|
1,26
|
| 10-04-2024 |
3.545.882 |
0,00%
|
1,27
|
1,24
|
1,3302
|
1,29
|
| 09-04-2024 |
2.593.830 |
-1,53%
|
1,33
|
1,25
|
1,32
|
1,29
|
| 08-04-2024 |
3.857.956 |
2,36%
|
1,33
|
1,27
|
1,395
|
1,30
|
| 05-04-2024 |
2.140.367 |
-3,08%
|
1,30
|
1,26
|
1,31
|
1,26
|
| 04-04-2024 |
2.882.685 |
0,00%
|
1,32
|
1,2823
|
1,3799
|
1,30
|
| 03-04-2024 |
3.097.602 |
0,00%
|
1,32
|
1,28
|
1,44
|
1,31
|
| 02-04-2024 |
4.140.238 |
-6,43%
|
1,43
|
1,28
|
1,39
|
1,31
|
| 01-04-2024 |
5.247.253 |
-8,55%
|
1,43
|
1,36
|
1,57
|
1,39
|
| 28-03-2024 |
10.686.251 |
7,04%
|
1,43
|
1,42
|
1,63
|
1,52
|
| 27-03-2024 |
3.733.091 |
0,71%
|
1,43
|
1,40
|
1,48
|
1,42
|
| 26-03-2024 |
4.996.175 |
-0,70%
|
1,45
|
1,40
|
1,5099
|
1,41
|
| 25-03-2024 |
8.546.199 |
0,00%
|
1,45
|
1,39
|
1,50
|
1,42
|
| 22-03-2024 |
5.179.421 |
-6,45%
|
1,45
|
1,41
|
1,49
|
1,45
|
| 21-03-2024 |
12.013.764 |
-3,13%
|
1,63
|
1,52
|
1,665
|
1,55
|
| 20-03-2024 |
16.918.319 |
25,98%
|
1,31
|
1,28
|
1,60
|
1,60
|
| 19-03-2024 |
6.660.020 |
-2,31%
|
1,32
|
1,21
|
1,32
|
1,27
|
| 18-03-2024 |
5.049.343 |
-3,73%
|
1,32
|
1,29
|
1,38
|
1,29
|
| 15-03-2024 |
11.266.271 |
5,51%
|
1,23
|
1,225
|
1,37
|
1,34
|
| 14-03-2024 |
6.906.896 |
-7,30%
|
1,35
|
1,26
|
1,39
|
1,27
|
| 13-03-2024 |
8.185.235 |
-2,16%
|
1,66
|
1,35
|
1,47
|
1,36
|
| 12-03-2024 |
9.925.198 |
-0,01%
|
1,66
|
1,36
|
1,4973
|
1,3899
|
| 11-03-2024 |
12.615.592 |
-10,90%
|
1,66
|
1,37
|
1,6581
|
1,39
|
| 08-03-2024 |
8.272.191 |
3,31%
|
1,53
|
1,51
|
1,66
|
1,56
|
| 07-03-2024 |
4.869.846 |
-4,43%
|
1,52
|
1,48
|
1,57
|
1,51
|
| 06-03-2024 |
6.839.045 |
0,64%
|
1,63
|
1,51
|
1,63
|
1,58
|
| 05-03-2024 |
11.272.476 |
-0,64%
|
1,55
|
1,53
|
1,71
|
1,56
|
| 04-03-2024 |
11.814.765 |
-3,68%
|
1,68
|
1,53
|
1,72
|
1,57
|
| 01-03-2024 |
8.796.833 |
4,46%
|
1,84
|
1,53
|
1,67
|
1,64
|
| 29-02-2024 |
16.196.743 |
-15,14%
|
1,84
|
1,54
|
1,90
|
1,57
|
| 28-02-2024 |
17.394.478 |
5,71%
|
2,10
|
1,80
|
1,965
|
1,85
|
| 27-02-2024 |
31.418.970 |
-11,17%
|
2,10
|
1,72
|
2,165
|
1,75
|
| 26-02-2024 |
21.314.485 |
10,62%
|
1,84
|
1,83
|
2,08
|
1,98
|
| 23-02-2024 |
9.315.448 |
-12,30%
|
1,94
|
1,78
|
2,01
|
1,7803
|
| 22-02-2024 |
7.103.858 |
7,37%
|
1,96
|
1,90
|
2,04
|
2,0293
|
| 21-02-2024 |
9.140.485 |
-12,09%
|
1,96
|
1,86
|
2,0201
|
1,89
|
| 20-02-2024 |
19.095.047 |
-7,39%
|
2,31
|
1,9716
|
2,43
|
2,13
|
| 19-02-2024 |
5.285.734 |
0,00%
|
2,35
|
2,215
|
2,535
|
2,30
|
| 16-02-2024 |
5.285.734 |
0,88%
|
2,35
|
2,215
|
2,535
|
2,30
|
| 15-02-2024 |
22.489.572 |
1,32%
|
2,39
|
2,09
|
2,415
|
2,31
|
| 14-02-2024 |
29.043.661 |
31,21%
|
1,96
|
1,935
|
2,35
|
2,27
|
| 13-02-2024 |
14.708.961 |
-7,49%
|
1,70
|
1,69
|
1,8275
|
1,73
|
| 12-02-2024 |
24.214.798 |
16,88%
|
1,59
|
1,5802
|
2,005
|
1,87
|
| 09-02-2024 |
17.455.604 |
4,55%
|
1,40
|
1,54
|
1,80
|
1,61
|
| 08-02-2024 |
15.581.524 |
21,09%
|
1,40
|
1,35
|
1,56
|
1,55
|
| 07-02-2024 |
5.278.283 |
0,00%
|
1,29
|
1,23
|
1,30
|
1,27
|
| 06-02-2024 |
6.343.306 |
5,83%
|
1,31
|
1,205
|
1,31
|
1,27
|
| 05-02-2024 |
8.219.513 |
-9,77%
|
1,31
|
1,19
|
1,33
|
1,20
|
| 02-02-2024 |
4.961.680 |
-4,35%
|
1,36
|
1,28
|
1,375
|
1,32
|
| 01-02-2024 |
11.289.289 |
-3,83%
|
1,45
|
1,32
|
1,45
|
1,38
|
| 31-01-2024 |
4.649.535 |
-4,03%
|
1,43
|
1,43
|
1,54
|
1,43
|
| 30-01-2024 |
11.174.046 |
-9,15%
|
1,65
|
1,47
|
1,70
|
1,49
|
| 29-01-2024 |
10.802.600 |
1,85%
|
1,69
|
1,56
|
1,77
|
1,65
|
| 26-01-2024 |
12.938.309 |
11,03%
|
1,55
|
1,54
|
1,70
|
1,61
|
| 25-01-2024 |
8.403.343 |
-6,45%
|
1,53
|
1,4201
|
1,53
|
1,45
|
| 24-01-2024 |
5.236.405 |
-0,64%
|
1,60
|
1,54
|
1,67
|
1,55
|
| 23-01-2024 |
11.086.158 |
-9,83%
|
1,71
|
1,52
|
1,71
|
1,56
|
| 22-01-2024 |
4.623.469 |
-3,89%
|
1,73
|
1,71
|
1,8097
|
1,73
|
| 19-01-2024 |
8.899.770 |
-2,17%
|
1,98
|
1,65
|
1,84
|
1,8001
|
| 18-01-2024 |
7.243.825 |
-4,66%
|
1,98
|
1,83
|
2,06
|
1,84
|
| 17-01-2024 |
6.656.305 |
-8,10%
|
1,96
|
1,8601
|
1,985
|
1,93
|
| 16-01-2024 |
9.493.094 |
7,22%
|
1,94
|
1,85
|
2,17
|
2,08
|
| 15-01-2024 |
11.778.079 |
-9,39%
|
2,08
|
1,91
|
2,12
|
1,93
|
| 12-01-2024 |
11.778.079 |
-9,39%
|
2,08
|
1,91
|
2,12
|
1,93
|
| 11-01-2024 |
30.637.841 |
-0,47%
|
2,44
|
2,0602
|
2,63
|
2,13
|
| 10-01-2024 |
6.659.016 |
-0,24%
|
2,31
|
2,005
|
2,265
|
2,125
|
| 09-01-2024 |
8.905.195 |
-5,70%
|
2,31
|
2,08
|
2,3312
|
2,15
|
| 08-01-2024 |
12.604.588 |
8,06%
|
2,11
|
1,95
|
2,33
|
2,28
|
| 05-01-2024 |
8.348.013 |
-3,21%
|
2,05
|
2,02
|
2,18
|
2,11
|
| 04-01-2024 |
13.583.893 |
6,86%
|
2,05
|
1,985
|
2,3686
|
2,18
|
| 03-01-2024 |
18.913.256 |
-5,56%
|
1,91
|
1,8618
|
2,16
|
2,04
|
| 02-01-2024 |
18.413.029 |
-6,58%
|
2,49
|
2,10
|
2,52
|
2,1581
|
| 29-12-2023 |
26.805.350 |
-17,79%
|
2,93
|
2,21
|
2,96
|
2,31
|
Por favor leia o