CBAK Energy Technology Inc (CBAT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-3,79%
|
1,32
|
1,25
|
1,32
|
1,27
|
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
|
28/02/2024 |
88.473 |
2,05%
|
0,98
|
0,9726
|
0,98
|
0,9899
|
27/02/2024 |
80.950 |
-1,41%
|
0,97
|
0,96
|
1,00
|
0,976
|
26/02/2024 |
42.011 |
1,03%
|
0,97
|
0,931
|
1,00
|
0,99
|
23/02/2024 |
142.872 |
-1,00%
|
1,03
|
0,95
|
1,00
|
0,9706
|
22/02/2024 |
68.217 |
-4,82%
|
1,03
|
0,98
|
1,03
|
0,9804
|
21/02/2024 |
18.740 |
-2,83%
|
1,03
|
1,03
|
1,05
|
1,03
|
20/02/2024 |
76.847 |
-0,47%
|
1,03
|
1,035
|
1,035
|
1,06
|
19/02/2024 |
27.151 |
0,00%
|
1,08
|
1,06
|
1,08
|
1,065
|
16/02/2024 |
27.151 |
9,79%
|
1,08
|
1,06
|
1,08
|
1,065
|
15/02/2024 |
141.708 |
8,76%
|
0,96
|
0,9552
|
1,06
|
1,055
|
14/02/2024 |
72.868 |
2,10%
|
0,97
|
0,95
|
0,97
|
0,9699
|
13/02/2024 |
48.783 |
-0,52%
|
0,965
|
0,9303
|
0,9798
|
0,955
|
12/02/2024 |
65.320 |
-0,32%
|
0,965
|
0,96
|
0,9949
|
0,96
|
09/02/2024 |
29.220 |
1,38%
|
0,96
|
0,955
|
0,98
|
0,9631
|
08/02/2024 |
101.538 |
-2,06%
|
0,962
|
0,95
|
1,005
|
0,95
|
07/02/2024 |
20.636 |
-1,92%
|
0,97
|
0,96
|
1,00
|
0,97
|
06/02/2024 |
76.952 |
1,96%
|
0,96
|
0,95
|
0,99
|
0,989
|
05/02/2024 |
44.808 |
-1,42%
|
0,9545
|
0,95
|
0,9967
|
0,97
|
02/02/2024 |
104.089 |
-6,29%
|
1,04
|
0,95
|
1,03
|
0,984
|
01/02/2024 |
24.438 |
1,90%
|
1,05
|
1,04
|
1,08
|
1,0699
|
31/01/2024 |
50.927 |
-4,55%
|
1,08
|
1,04
|
1,09
|
1,05
|
30/01/2024 |
26.648 |
-0,90%
|
1,10
|
1,09
|
1,12
|
1,10
|
29/01/2024 |
61.171 |
0,00%
|
1,10
|
1,10
|
1,15
|
1,11
|
26/01/2024 |
28.241 |
2,78%
|
1,10
|
1,099
|
1,13
|
1,11
|
25/01/2024 |
20.443 |
0,94%
|
1,10
|
1,07
|
1,105
|
1,08
|
24/01/2024 |
90.421 |
-3,60%
|
1,10
|
1,04
|
1,1359
|
1,07
|
23/01/2024 |
68.652 |
2,78%
|
1,07
|
1,09
|
1,15
|
1,11
|
22/01/2024 |
116.287 |
2,86%
|
1,07
|
1,05
|
1,14
|
1,08
|
19/01/2024 |
86.323 |
-1,87%
|
1,06
|
1,05
|
1,1199
|
1,05
|
18/01/2024 |
30.648 |
0,94%
|
1,06
|
1,05
|
1,10
|
1,07
|
17/01/2024 |
61.539 |
-0,93%
|
1,08
|
1,0505
|
1,08
|
1,07
|
16/01/2024 |
156.351 |
-6,09%
|
1,19
|
1,08
|
1,18
|
1,08
|
15/01/2024 |
122.499 |
-2,54%
|
1,19
|
1,145
|
1,27
|
1,15
|
12/01/2024 |
122.499 |
-2,54%
|
1,19
|
1,145
|
1,27
|
1,15
|
11/01/2024 |
178.671 |
-4,03%
|
1,27
|
1,18
|
1,35
|
1,19
|
10/01/2024 |
617.148 |
-0,79%
|
1,26
|
1,24
|
1,45
|
1,25
|
09/01/2024 |
343.188 |
5,00%
|
1,13
|
1,23
|
1,2799
|
1,26
|
08/01/2024 |
273.668 |
6,24%
|
1,13
|
1,13
|
1,2194
|
1,2005
|
05/01/2024 |
180.078 |
5,61%
|
1,07
|
1,07
|
1,1454
|
1,13
|
04/01/2024 |
72.686 |
2,89%
|
1,05
|
1,05
|
1,08
|
1,07
|
03/01/2024 |
51.282 |
0,00%
|
1,08
|
1,045
|
1,07
|
1,05
|
02/01/2024 |
68.470 |
0,00%
|
1,08
|
1,04
|
1,07
|
1,05
|
29/12/2023 |
82.591 |
0,00%
|
1,06
|
1,04
|
1,07
|
1,05
|