CBAK Energy Technology Inc (CBAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-2,80%	1,43	1,3536	1,43	1,39
17-07-2024	43.148	-2,80%	1,43	1,3536	1,43	1,39
16-07-2024	13.448	2,88%	1,43	1,40	1,44	1,43
15-07-2024	48.966	1,83%	1,39	1,38	1,43	1,39
12-07-2024	20.746	7,48%	1,30	1,28	1,37	1,365
11-07-2024	24.444	-0,78%	1,28	1,26	1,30	1,27
10-07-2024	13.215	0,00%	1,31	1,25	1,31	1,28
09-07-2024	45.356	4,92%	1,24	1,24	1,34	1,28
08-07-2024	28.304	5,17%	1,16	1,16	1,23	1,22
05-07-2024	68.193	-7,57%	1,27	1,12	1,27	1,16
04-07-2024	13.173	0,00%	1,27	1,25	1,27	1,255
03-07-2024	13.173	1,21%	1,27	1,25	1,27	1,255
02-07-2024	45.800	3,33%	1,17	1,17	1,28	1,24
01-07-2024	114.681	-12,41%	1,38	1,20	1,38	1,20
28-06-2024	7.544	0,74%	1,35	1,33	1,37	1,37
27-06-2024	47.842	0,00%	1,37	1,32	1,39	1,36
26-06-2024	21.813	-2,51%	1,35	1,35	1,43	1,36
25-06-2024	9.911	-1,76%	1,40	1,38	1,44	1,395
24-06-2024	82.658	1,43%	1,40	1,35	1,45	1,42
21-06-2024	32.063	-5,41%	1,48	1,38	1,48	1,40
20-06-2024	31.951	2,07%	1,40	1,39	1,54	1,48
19-06-2024	44.261	0,00%	1,48	1,40	1,54	1,45
18-06-2024	44.261	-12,12%	1,48	1,40	1,54	1,45
17-06-2024	342.140	-10,30%	1,64	1,36	1,64	1,48
14-06-2024	189.553	5,77%	1,63	1,5901	1,75	1,65
13-06-2024	369.911	-3,70%	1,63	1,45	1,69	1,56
12-06-2024	186.024	-5,81%	1,61	1,62	1,77	1,62
11-06-2024	150.885	-5,77%	1,61	1,68	1,82	1,715
10-06-2024	374.087	12,35%	1,61	1,60	1,84	1,82
07-06-2024	182.311	-7,18%	1,77	1,60	1,756	1,6151
06-06-2024	259.832	-2,29%	1,77	1,71	1,85	1,71
05-06-2024	311.608	9,32%	1,70	1,50	1,76	1,76
04-06-2024	850.721	-14,82%	1,70	1,54	2,07	1,61
03-06-2024	916.963	15,73%	1,70	1,65	2,05	1,898
31-05-2024	246.934	5,81%	1,47	1,51	1,65	1,64
30-05-2024	268.459	6,16%	1,47	1,47	1,56	1,55
29-05-2024	318.453	0,69%	1,34	1,34	1,55	1,46
28-05-2024	819.547	10,00%	1,24	1,24	1,50	1,43
27-05-2024	44.845	0,00%	1,15	1,15	1,32	1,30
24-05-2024	44.845	4,00%	1,15	1,15	1,32	1,30
23-05-2024	138.306	-8,00%	1,21	1,13	1,21	1,15
22-05-2024	148.135	-6,72%	1,27	1,18	1,33	1,25
21-05-2024	73.539	0,00%	1,27	1,29	1,35	1,34
20-05-2024	143.141	4,72%	1,27	1,25	1,35	1,33
17-05-2024	139.279	-3,79%	1,32	1,25	1,32	1,27
16-05-2024	165.641	0,79%	1,29	1,22	1,32	1,28
15-05-2024	316.297	8,48%	1,19	1,19	1,29	1,28
14-05-2024	67.856	-1,67%	1,22	1,15	1,22	1,18
13-05-2024	157.694	3,51%	1,17	1,16	1,22	1,18
10-05-2024	120.311	2,70%	1,17	1,10	1,17	1,14
09-05-2024	121.906	-0,89%	1,13	1,10	1,18	1,11
08-05-2024	29.736	2,75%	1,12	1,095	1,13	1,12
07-05-2024	28.419	-1,80%	1,12	1,06	1,11	1,09
06-05-2024	56.467	-0,89%	1,12	1,10	1,14	1,11
03-05-2024	117.073	2,75%	1,09	1,09	1,15	1,12
02-05-2024	38.514	-4,39%	1,15	1,07	1,15	1,09
01-05-2024	70.266	6,48%	1,06	1,0801	1,15	1,15
30-04-2024	54.124	0,94%	1,06	1,0547	1,10	1,08
29-04-2024	35.151	3,92%	1,02	1,0501	1,08	1,06
26-04-2024	66.006	2,94%	1,02	1,012	1,06	1,05
25-04-2024	25.147	-0,95%	0,96	1,012	1,04	1,04
24-04-2024	83.721	3,47%	0,96	1,00	1,08	1,045
23-04-2024	31.191	4,15%	0,96	0,9599	1,0199	1,005
22-04-2024	40.219	0,52%	0,94	0,93	0,995	0,965
19-04-2024	18.129	1,60%	0,93	0,93	0,9695	0,96
18-04-2024	57.388	2,48%	0,85	0,923	0,9898	0,9449
17-04-2024	84.557	-1,92%	0,85	0,92	0,97	0,922
16-04-2024	71.553	2,17%	0,85	0,9321	1,02	0,94
15-04-2024	46.325	-2,11%	0,85	0,90	1,03	0,93
12-04-2024	138.007	0,53%	0,85	0,9114	1,03	0,95
11-04-2024	64.390	1,61%	0,85	0,9201	0,979	0,945
10-04-2024	38.768	-3,13%	0,85	0,92	0,96	0,93
09-04-2024	108.134	12,94%	0,85	0,85	0,9621	0,96
08-04-2024	153.034	-14,59%	1,05	0,8301	1,00	0,8302
05-04-2024	46.969	-2,80%	1,05	0,971	1,02	0,972
04-04-2024	52.165	-4,76%	1,05	1,002	1,055	1,00
03-04-2024	36.404	-0,48%	1,05	1,035	1,0585	1,045
02-04-2024	31.272	0,96%	1,04	1,0313	1,05	1,05
01-04-2024	39.709	0,00%	1,04	1,03	1,04	1,04
28-03-2024	47.367	0,00%	1,03	1,0382	1,06	1,04
27-03-2024	48.490	0,00%	1,04	1,03	1,05	1,04
26-03-2024	40.814	0,00%	1,04	1,04	1,06	1,04
25-03-2024	40.675	0,00%	1,04	1,03	1,05	1,04
22-03-2024	45.676	-0,95%	1,04	1,03	1,0533	1,04
21-03-2024	100.813	1,94%	1,03	1,0202	1,08	1,05
20-03-2024	52.789	0,00%	1,03	1,01	1,0405	1,03
19-03-2024	31.596	-0,96%	1,17	1,0127	1,05	1,03
18-03-2024	98.071	-2,36%	1,17	1,01	1,08	1,035
15-03-2024	181.794	-11,67%	1,17	1,01	1,18	1,06
14-03-2024	237.603	3,45%	1,16	1,16	1,255	1,20
13-03-2024	107.134	1,30%	1,09	1,1318	1,22	1,165
12-03-2024	125.450	5,51%	1,09	1,07	1,17	1,15
11-03-2024	133.653	2,83%	1,07	1,06	1,13	1,09
08-03-2024	58.170	1,92%	1,00	1,04	1,08	1,06
07-03-2024	99.572	4,00%	1,00	1,00	1,0799	1,04
06-03-2024	48.198	-6,48%	1,09	1,01	1,09	1,01
05-03-2024	62.902	1,89%	1,09	1,07	1,10	1,08
04-03-2024	156.468	3,92%	1,01	1,02	1,0991	1,06
01-03-2024	60.134	2,00%	1,01	1,00	1,02	1,02
29-02-2024	48.339	2,23%	0,98	0,9803	1,02	1,00