Canaan Inc ADR (CAN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/12/2023 |
14.365.848 |
-11,91%
|
3,14
|
2,76
|
3,04
|
2,81
|
| 27/12/2023 |
21.626.296 |
5,28%
|
3,14
|
3,03
|
3,5134
|
3,19
|
| 26/12/2023 |
16.363.200 |
-4,10%
|
3,14
|
2,7809
|
3,20
|
3,04
|
| 22/12/2023 |
27.378.294 |
23,64%
|
2,91
|
2,62
|
3,36
|
3,19
|
| 21/12/2023 |
23.805.384 |
-0,39%
|
2,91
|
2,42
|
2,91
|
2,56
|
| 20/12/2023 |
31.666.802 |
15,70%
|
2,33
|
2,30
|
3,18
|
2,58
|
| 19/12/2023 |
19.205.590 |
1,36%
|
2,35
|
2,06
|
2,37
|
2,23
|
| 18/12/2023 |
15.965.717 |
14,58%
|
1,87
|
1,85
|
2,25
|
2,20
|
| 15/12/2023 |
17.285.701 |
10,35%
|
1,80
|
1,71
|
1,9599
|
1,92
|
| 14/12/2023 |
14.166.255 |
31,06%
|
1,28
|
1,39
|
1,755
|
1,73
|
| 13/12/2023 |
4.645.595 |
6,56%
|
1,28
|
1,13
|
1,32
|
1,30
|
| 12/12/2023 |
3.214.851 |
-3,94%
|
1,28
|
1,1801
|
1,32
|
1,22
|
| 11/12/2023 |
5.615.183 |
-8,45%
|
1,58
|
1,25
|
1,38
|
1,30
|
| 08/12/2023 |
3.324.884 |
-2,74%
|
1,58
|
1,41
|
1,51
|
1,42
|
| 07/12/2023 |
4.720.581 |
-6,41%
|
1,58
|
1,45
|
1,58
|
1,46
|
| 06/12/2023 |
8.659.273 |
1,25%
|
1,60
|
1,55
|
1,67
|
1,5694
|
| 05/12/2023 |
6.697.046 |
-8,24%
|
1,63
|
1,55
|
1,73
|
1,56
|
| 04/12/2023 |
9.732.464 |
6,93%
|
1,63
|
1,62
|
1,80
|
1,7002
|
| 01/12/2023 |
6.038.670 |
5,30%
|
1,63
|
1,435
|
1,59
|
1,59
|
| 30/11/2023 |
3.897.034 |
-5,63%
|
1,63
|
1,50
|
1,64
|
1,51
|
| 29/11/2023 |
3.770.376 |
-6,98%
|
1,73
|
1,58
|
1,84
|
1,60
|
| 28/11/2023 |
2.925.299 |
1,18%
|
1,66
|
1,59
|
1,759
|
1,71
|
| 27/11/2023 |
2.567.138 |
-2,31%
|
1,67
|
1,6314
|
1,75
|
1,69
|
| 24/11/2023 |
1.040.427 |
7,14%
|
1,66
|
1,6214
|
1,73
|
1,725
|
| 23/11/2023 |
1.065.164 |
1,23%
|
1,66
|
1,58
|
1,648
|
1,65
|
| 22/11/2023 |
1.064.972 |
-1,23%
|
1,66
|
1,58
|
1,648
|
1,61
|
| 21/11/2023 |
1.149.646 |
-3,55%
|
1,66
|
1,6101
|
1,67
|
1,63
|
| 20/11/2023 |
1.529.512 |
-1,17%
|
1,72
|
1,67
|
1,75
|
1,69
|
| 17/11/2023 |
618.655 |
2,40%
|
1,67
|
1,64
|
1,7199
|
1,71
|
| 16/11/2023 |
1.202.443 |
-4,55%
|
1,68
|
1,65
|
1,705
|
1,68
|
| 15/11/2023 |
1.486.419 |
6,66%
|
1,68
|
1,64
|
1,78
|
1,7599
|
| 14/11/2023 |
1.483.356 |
2,48%
|
1,59
|
1,56
|
1,675
|
1,65
|
| 13/11/2023 |
1.215.232 |
-3,01%
|
1,67
|
1,59
|
1,67
|
1,61
|
| 10/11/2023 |
1.937.251 |
5,73%
|
1,62
|
1,53
|
1,66
|
1,66
|
| 09/11/2023 |
6.307.915 |
-9,77%
|
1,85
|
1,5201
|
1,9699
|
1,57
|
| 08/11/2023 |
931.624 |
-5,95%
|
1,85
|
1,74
|
1,855
|
1,74
|
| 07/11/2023 |
1.328.084 |
-1,34%
|
1,87
|
1,77
|
1,87
|
1,845
|
| 06/11/2023 |
1.002.041 |
0,00%
|
1,88
|
1,855
|
1,985
|
1,87
|
| 03/11/2023 |
1.046.759 |
-2,09%
|
1,88
|
1,85
|
1,94
|
1,87
|
| 02/11/2023 |
856.968 |
5,83%
|
1,90
|
1,86
|
1,90
|
1,905
|
| 01/11/2023 |
2.371.455 |
-7,29%
|
1,96
|
1,7201
|
1,96
|
1,78
|
| 31/10/2023 |
5.290.078 |
-4,95%
|
2,03
|
1,885
|
2,05
|
1,92
|
| 30/10/2023 |
2.052.794 |
5,76%
|
1,94
|
1,9113
|
2,05
|
2,02
|
| 27/10/2023 |
1.243.815 |
0,78%
|
1,93
|
1,90
|
2,01
|
1,935
|
| 26/10/2023 |
1.719.790 |
-3,03%
|
1,96
|
1,91
|
2,09
|
1,92
|
| 25/10/2023 |
1.656.218 |
2,59%
|
1,97
|
1,93
|
2,0202
|
1,98
|
| 24/10/2023 |
2.857.499 |
12,87%
|
1,76
|
1,82
|
2,025
|
1,93
|
| 23/10/2023 |
1.424.934 |
1,18%
|
1,76
|
1,69
|
1,77
|
1,71
|
| 20/10/2023 |
839.541 |
-1,17%
|
1,76
|
1,68
|
1,775
|
1,69
|
| 19/10/2023 |
1.290.625 |
-2,29%
|
1,90
|
1,65
|
1,91
|
1,71
|
| 18/10/2023 |
681.602 |
-8,85%
|
1,90
|
1,75
|
1,91
|
1,75
|
| 17/10/2023 |
1.008.798 |
-1,54%
|
1,83
|
1,885
|
1,96
|
1,92
|
| 16/10/2023 |
1.313.566 |
8,33%
|
1,78
|
1,82
|
1,95
|
1,95
|
| 13/10/2023 |
651.840 |
1,12%
|
1,78
|
1,765
|
1,81
|
1,80
|
| 12/10/2023 |
633.647 |
-2,73%
|
1,87
|
1,75
|
1,84
|
1,78
|
| 11/10/2023 |
514.617 |
-2,66%
|
1,87
|
1,8101
|
1,895
|
1,83
|
| 10/10/2023 |
725.492 |
-0,53%
|
1,85
|
1,87
|
1,93
|
1,88
|
| 09/10/2023 |
548.302 |
0,00%
|
1,84
|
1,8301
|
1,925
|
1,88
|
Por favor leia o