CBAK Energy Technology Inc (CBAT)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
12.668 |
0,00%
|
1,40
|
1,38
|
1,43
|
1,39
|
17/07/2024 |
12.668 |
-2,80%
|
1,40
|
1,38
|
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
|