Canaan Inc ADR (CAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	666.042	1,59%	1,84	1,825	1,89	1,8895
05/10/2023	420.291	-1,06%	1,88	1,8486	1,90	1,86
04/10/2023	881.283	4,14%	1,81	1,77	1,895	1,885
03/10/2023	1.263.045	-1,63%	1,85	1,75	1,825	1,81
02/10/2023	1.189.327	1,10%	1,66	1,81	1,91	1,84
29/09/2023	835.968	4,02%	1,66	1,765	1,835	1,81
28/09/2023	1.222.533	3,57%	1,72	1,64	1,81	1,74
27/09/2023	667.917	0,00%	1,74	1,64	1,745	1,68
26/09/2023	1.439.698	-4,00%	1,78	1,67	1,77	1,68
25/09/2023	622.163	-3,33%	1,78	1,735	1,805	1,74
22/09/2023	662.018	0,00%	1,82	1,78	1,865	1,79
21/09/2023	1.350.506	-1,11%	1,84	1,73	1,81	1,79
20/09/2023	1.024.489	-2,96%	1,84	1,79	1,8716	1,805
19/09/2023	907.662	0,54%	1,88	1,81	1,90	1,87
18/09/2023	769.014	-1,06%	1,90	1,83	1,925	1,86
15/09/2023	1.596.779	0,54%	1,83	1,82	1,90	1,88
14/09/2023	836.875	3,89%	1,83	1,82	1,91	1,87
13/09/2023	1.622.662	-2,70%	1,86	1,79	1,92	1,80
12/09/2023	1.596.053	-1,60%	1,90	1,84	1,97	1,85
11/09/2023	609.502	-0,53%	1,92	1,85	1,94	1,88
08/09/2023	520.075	-1,05%	1,88	1,86	1,9301	1,89
07/09/2023	1.571.109	1,03%	1,88	1,84	1,93	1,9195
06/09/2023	2.386.934	-5,03%	2,02	1,89	2,0012	1,89
05/09/2023	1.449.368	0,00%	2,02	1,96	2,05	1,99
04/09/2023	2.508.137	-1,00%	2,00	1,94	2,045	1,99
01/09/2023	2.508.137	-1,00%	2,00	1,94	2,045	1,99
31/08/2023	1.410.211	0,00%	2,00	1,97	2,095	2,01
30/08/2023	2.338.164	-5,63%	2,09	1,96	2,10	2,01
29/08/2023	4.212.718	6,53%	1,91	1,85	2,1899	2,12
28/08/2023	1.417.072	-2,45%	2,01	1,98	2,089	1,99
25/08/2023	1.564.236	4,08%	1,95	1,92	2,065	2,04
24/08/2023	1.362.618	-7,98%	2,15	1,94	2,15	1,96
23/08/2023	1.194.224	4,93%	2,02	2,0201	2,15	2,13
22/08/2023	1.889.980	-3,79%	2,16	1,985	2,175	2,03
21/08/2023	831.544	2,43%	2,09	2,08	2,15	2,11
18/08/2023	3.001.394	-12,34%	2,09	2,00	2,20	2,06
17/08/2023	1.370.652	-5,24%	2,50	2,33	2,475	2,35
16/08/2023	1.487.798	0,00%	2,50	2,41	2,5099	2,52
15/08/2023	1.544.471	-3,82%	2,58	2,51	2,6181	2,52
14/08/2023	1.423.410	-3,68%	2,68	2,58	2,68	2,62
11/08/2023	1.558.626	-2,16%	2,72	2,68	2,775	2,72
10/08/2023	2.790.242	2,96%	2,84	2,66	2,89	2,78
09/08/2023	1.665.078	-3,92%	2,84	2,665	2,8475	2,70
08/08/2023	1.900.741	4,46%	2,70	2,63	2,83	2,81
07/08/2023	1.541.492	-2,18%	2,83	2,60	2,807	2,69
04/08/2023	1.204.827	-2,14%	2,83	2,75	2,8799	2,75
03/08/2023	1.079.939	-3,09%	3,03	2,80	2,94	2,82
02/08/2023	1.568.617	-7,62%	3,03	2,89	3,16	2,91
01/08/2023	1.984.913	-0,94%	3,04	2,935	3,16	3,15
31/07/2023	3.942.398	4,61%	3,04	2,995	3,18	3,18
28/07/2023	993.909	5,92%	2,92	2,90	3,06	3,04
27/07/2023	1.101.489	-2,71%	2,90	2,85	3,06	2,87
26/07/2023	1.275.643	1,72%	2,90	2,835	2,97	2,95
25/07/2023	1.716.759	3,57%	2,82	2,7999	3,03	2,90
24/07/2023	2.348.781	-4,11%	2,87	2,68	2,885	2,80
21/07/2023	1.281.132	0,34%	2,94	2,84	2,99	2,92
20/07/2023	1.738.730	-0,34%	2,92	2,86	3,08	2,91
19/07/2023	2.473.063	3,18%	2,92	2,875	3,078	2,92
18/07/2023	1.825.627	-2,92%	2,92	2,79	2,98	2,83
17/07/2023	1.502.091	-0,85%	2,93	2,85	3,02	2,915
14/07/2023	2.665.787	-7,55%	2,97	2,86	3,215	2,94
13/07/2023	4.819.307	11,97%	2,97	2,85	3,255	3,18
12/07/2023	3.300.618	-2,74%	2,75	2,80	3,075	2,84
11/07/2023	3.949.434	8,15%	2,75	2,675	2,95	2,92
10/07/2023	3.792.644	8,87%	2,43	2,40	2,725	2,70
07/07/2023	2.663.105	10,71%	2,25	2,24	2,56	2,48
06/07/2023	1.277.095	-1,32%	2,25	2,22	2,3389	2,24
05/07/2023	1.757.234	-0,87%	2,14	2,18	2,33	2,27
04/07/2023	1.738.970	7,98%	2,14	2,12	2,33	2,30
03/07/2023	1.736.718	8,45%	2,14	2,12	2,33	2,31
30/06/2023	659.086	1,91%	2,14	2,06	2,14	2,13
29/06/2023	644.624	1,46%	2,07	2,0697	2,14	2,09
28/06/2023	1.234.399	-6,79%	2,20	2,03	2,20	2,06
27/06/2023	2.490.088	9,41%	2,05	2,02	2,22	2,21
26/06/2023	1.058.770	-0,98%	2,00	1,97	2,07	2,02
23/06/2023	2.300.566	2,50%	2,03	1,98	2,12	2,05
22/06/2023	1.635.026	-8,68%	2,15	2,00	2,20	2,00
21/06/2023	2.503.935	4,29%	2,15	2,11	2,26	2,19
20/06/2023	2.569.887	-2,33%	2,15	2,035	2,21	2,10
19/06/2023	5.394.398	-3,60%	2,18	2,06	2,25	2,14
16/06/2023	5.394.398	-3,60%	2,18	2,06	2,25	2,14
15/06/2023	919.484	-1,77%	2,18	2,14	2,25	2,22
14/06/2023	1.111.198	2,26%	2,19	2,1785	2,32	2,26
13/06/2023	1.237.457	0,00%	2,06	2,17	2,31	2,24
12/06/2023	1.647.320	5,66%	2,06	2,00	2,28	2,24
09/06/2023	1.705.664	3,92%	2,06	2,045	2,18	2,12
08/06/2023	1.561.096	5,70%	1,95	1,93	2,08	2,04
07/06/2023	1.923.945	0,00%	1,94	1,92	2,01	1,93
06/06/2023	1.899.811	1,05%	1,91	1,83	1,94	1,93
05/06/2023	1.455.872	-6,37%	2,01	1,90	2,01	1,91
02/06/2023	763.035	3,59%	2,00	1,955	2,04	2,02
01/06/2023	1.570.330	-2,45%	2,04	1,935	2,13	1,99
31/05/2023	2.624.812	6,35%	2,00	1,925	2,13	2,04
30/05/2023	2.624.812	6,35%	2,00	1,925	2,13	2,01
29/05/2023	6.783.877	-26,74%	2,45	1,85	2,4701	1,89
26/05/2023	6.783.877	-26,74%	2,45	1,85	2,4701	1,89
25/05/2023	855.381	0,39%	2,58	2,49	2,61	2,58
24/05/2023	692.612	-0,77%	2,53	2,49	2,59	2,57
23/05/2023	1.142.230	-4,06%	2,69	2,55	2,71	2,60
22/05/2023	1.505.241	9,27%	2,51	2,50	2,725	2,71