Canaan Inc ADR (CAN)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
5.034.325 |
-0,41%
|
1,17
|
1,15
|
1,30
|
1,205
|
16/07/2024 |
1.946.423 |
0,00%
|
1,17
|
1,15
|
1,25
|
1,21
|
15/07/2024 |
1.857.216 |
13,08%
|
1,13
|
1,09
|
1,215
|
1,21
|
12/07/2024 |
751.111 |
2,89%
|
1,04
|
1,025
|
1,08
|
1,07
|
11/07/2024 |
442.704 |
1,96%
|
1,06
|
1,02
|
1,08
|
1,04
|
10/07/2024 |
1.731.912 |
0,99%
|
1,02
|
1,01
|
1,115
|
1,02
|
09/07/2024 |
686.569 |
-2,89%
|
1,04
|
1,01
|
1,04
|
1,01
|
08/07/2024 |
606.291 |
5,36%
|
0,9816
|
0,9816
|
1,045
|
1,04
|
05/07/2024 |
1.334.700 |
-2,27%
|
0,96
|
0,952
|
1,00
|
0,9871
|
04/07/2024 |
471.676 |
0,00%
|
0,9834
|
0,969
|
1,03
|
1,01
|
03/07/2024 |
471.676 |
0,00%
|
0,9834
|
0,969
|
1,03
|
1,01
|
02/07/2024 |
386.171 |
-1,94%
|
1,04
|
1,00
|
1,04
|
1,01
|
01/07/2024 |
495.852 |
3,02%
|
1,03
|
1,02
|
1,055
|
1,03
|
28/06/2024 |
1.056.672 |
-3,87%
|
1,05
|
0,9818
|
1,06
|
0,9998
|
27/06/2024 |
1.166.891 |
-1,89%
|
1,07
|
1,035
|
1,145
|
1,04
|
26/06/2024 |
702.987 |
-0,94%
|
1,09
|
1,04
|
1,10
|
1,06
|
25/06/2024 |
728.038 |
3,88%
|
1,03
|
1,02
|
1,09
|
1,07
|
24/06/2024 |
1.254.641 |
-7,21%
|
1,08
|
1,00
|
1,08
|
1,03
|
21/06/2024 |
14.472.149 |
-2,63%
|
1,12
|
1,035
|
1,12
|
1,11
|
20/06/2024 |
1.407.470 |
0,00%
|
1,15
|
1,11
|
1,23
|
1,14
|
19/06/2024 |
2.501.919 |
0,00%
|
1,23
|
1,10
|
1,26
|
1,14
|
18/06/2024 |
2.501.919 |
11,77%
|
1,23
|
1,10
|
1,26
|
1,14
|
17/06/2024 |
10.594.950 |
19,63%
|
1,05
|
1,02
|
1,25
|
1,2202
|
14/06/2024 |
2.360.094 |
-0,97%
|
1,10
|
0,98
|
1,07
|
1,02
|
13/06/2024 |
2.821.437 |
-1,91%
|
1,10
|
1,01
|
1,09
|
1,03
|
12/06/2024 |
3.398.478 |
-1,87%
|
1,10
|
1,055
|
1,11
|
1,05
|
11/06/2024 |
4.182.856 |
0,00%
|
1,02
|
0,9738
|
1,09
|
1,07
|
10/06/2024 |
2.112.543 |
3,88%
|
1,02
|
1,01
|
1,09
|
1,07
|
07/06/2024 |
5.367.583 |
0,00%
|
0,98
|
1,02
|
1,1499
|
1,04
|
06/06/2024 |
3.609.590 |
7,15%
|
0,98
|
0,9501
|
1,06
|
1,05
|
05/06/2024 |
2.830.036 |
1,43%
|
0,9548
|
0,95
|
0,9912
|
0,9799
|
04/06/2024 |
5.715.382 |
-3,60%
|
0,9827
|
0,9252
|
0,996
|
0,96
|
03/06/2024 |
4.424.663 |
-1,41%
|
1,05
|
0,98
|
1,07
|
0,9958
|
31/05/2024 |
5.624.308 |
-2,89%
|
1,03
|
1,00
|
1,08
|
1,01
|
30/05/2024 |
2.555.547 |
2,97%
|
1,02
|
1,02
|
1,07
|
1,04
|
29/05/2024 |
4.524.366 |
1,29%
|
1,00
|
0,9722
|
1,10
|
1,01
|
28/05/2024 |
3.557.815 |
-5,04%
|
1,05
|
0,98
|
1,07
|
0,9971
|
27/05/2024 |
390.650 |
0,00%
|
1,02
|
1,01
|
1,06
|
1,05
|
24/05/2024 |
390.650 |
-3,67%
|
1,02
|
1,01
|
1,06
|
1,05
|
23/05/2024 |
4.538.977 |
-6,42%
|
1,09
|
1,00
|
1,095
|
1,02
|
22/05/2024 |
3.233.040 |
1,40%
|
1,09
|
1,06
|
1,15
|
1,09
|
21/05/2024 |
6.475.312 |
-12,30%
|
1,25
|
1,04
|
1,25
|
1,07
|
20/05/2024 |
7.289.506 |
16,19%
|
1,06
|
1,06
|
1,22
|
1,22
|
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
|