CBAK Energy Technology Inc (CBAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	160.745	0,91%	0,9813	0,981	0,99	0,99
29/12/2022	96.564	0,01%	0,989	0,981	0,9899	0,9811
28/12/2022	119.410	0,10%	0,9847	0,981	0,9986	0,981
27/12/2022	227.984	-0,10%	0,981	0,98	0,9999	0,98
23/12/2022	39.615	-1,95%	1,01	0,9821	1,01	0,9903
22/12/2022	83.729	0,00%	1,00	0,98	1,02	1,01
21/12/2022	157.684	0,00%	1,01	0,9798	1,05	1,01
20/12/2022	187.000	-8,18%	1,08	1,00	1,0894	1,01
19/12/2022	104.560	-6,78%	1,17	1,08	1,17	1,10
16/12/2022	181.698	0,86%	1,17	1,10	1,18	1,18
15/12/2022	40.561	0,86%	1,16	1,16	1,1901	1,17
14/12/2022	77.023	-3,33%	1,20	1,16	1,2095	1,16
13/12/2022	157.066	0,00%	1,19	1,19	1,22	1,20
12/12/2022	100.558	-0,83%	1,23	1,18	1,2458	1,20
09/12/2022	57.517	0,84%	1,22	1,19	1,23	1,20
08/12/2022	64.720	0,00%	1,19	1,1898	1,22	1,19
07/12/2022	42.065	0,85%	1,18	1,18	1,20	1,19
06/12/2022	163.200	-3,28%	1,20	1,18	1,22	1,18
05/12/2022	581.797	-1,63%	1,18	1,21	1,23	1,21
02/12/2022	477.612	4,24%	1,18	1,15	1,2406	1,23
01/12/2022	333.700	0,43%	1,18	1,1611	1,19	1,175
30/11/2022	558.947	2,63%	1,15	1,13	1,18	1,17
29/11/2022	308.337	0,87%	1,16	1,125	1,17	1,16
28/11/2022	334.368	-1,28%	1,16	1,15	1,175	1,155
25/11/2022	62.444	-0,86%	1,21	1,16	1,17	1,16
24/11/2022	231.930	-1,70%	1,21	1,16	1,18	1,16
23/11/2022	231.930	-1,70%	1,21	1,16	1,18	1,16
22/11/2022	416.749	1,72%	1,21	1,17	1,21	1,18
21/11/2022	269.726	-6,45%	1,21	1,16	1,22	1,16
18/11/2022	257.309	2,48%	1,20	1,20	1,2399	1,24
17/11/2022	549.176	-6,25%	1,24	1,20	1,252	1,20
16/11/2022	362.716	3,23%	1,25	1,25	1,31	1,28
15/11/2022	1.076.412	-4,58%	1,28	1,2563	1,345	1,25
14/11/2022	240.965	1,95%	1,28	1,21	1,35	1,305
11/11/2022	255.200	8,55%	1,18	1,1859	1,28	1,27
10/11/2022	111.230	1,72%	1,19	1,13	1,205	1,18
09/11/2022	63.128	-2,94%	1,19	1,15	1,20	1,155
08/11/2022	55.889	-0,83%	1,19	1,17	1,21	1,19
07/11/2022	81.558	4,35%	1,14	1,14	1,20	1,20
04/11/2022	237.640	1,77%	1,15	1,145	1,1799	1,15
03/11/2022	38.500	1,79%	1,15	1,12	1,16	1,14
02/11/2022	99.792	-3,45%	1,15	1,12	1,1709	1,12
01/11/2022	46.564	-2,52%	1,16	1,16	1,21	1,16
31/10/2022	116.745	1,72%	1,16	1,14	1,19	1,18
28/10/2022	67.655	0,00%	1,16	1,15	1,17	1,16
27/10/2022	398.671	-1,70%	1,18	1,16	1,21	1,16
26/10/2022	208.285	-0,84%	1,20	1,16	1,2288	1,18
25/10/2022	57.519	-0,83%	1,20	1,19	1,21	1,19
24/10/2022	257.515	0,84%	1,17	1,15	1,25	1,20
21/10/2022	62.759	4,39%	1,17	1,13	1,20	1,19
20/10/2022	53.998	0,00%	1,17	1,1347	1,16	1,15
19/10/2022	75.044	-1,71%	1,17	1,12	1,18	1,15
18/10/2022	80.917	-0,86%	1,18	1,145	1,20	1,16
17/10/2022	87.948	0,86%	1,18	1,16	1,19	1,17
14/10/2022	50.033	4,39%	1,16	1,135	1,17	1,19
13/10/2022	64.466	-1,72%	1,16	1,11	1,159	1,14
12/10/2022	81.287	0,87%	1,16	1,1215	1,17	1,16
11/10/2022	98.158	3,57%	1,15	1,12	1,17	1,16
10/10/2022	75.867	-4,66%	1,17	1,11	1,17	1,125
07/10/2022	88.952	-3,33%	1,22	1,15	1,20	1,16
06/10/2022	28.116	-1,65%	1,21	1,175	1,22	1,19
05/10/2022	75.757	-2,03%	1,16	1,16	1,22	1,205
04/10/2022	97.572	4,68%	1,20	1,17	1,24	1,23
03/10/2022	75.331	2,17%	1,16	1,12	1,18	1,175
30/09/2022	66.962	0,88%	1,29	1,13	1,1787	1,15
29/09/2022	126.329	-6,61%	1,29	1,13	1,19	1,13
28/09/2022	93.725	-3,20%	1,29	1,19	1,25	1,21
27/09/2022	87.758	3,36%	1,27	1,18	1,27	1,23
26/09/2022	96.859	-2,87%	1,19	1,175	1,25	1,185
23/09/2022	175.229	-0,81%	1,23	1,16	1,23	1,22
22/09/2022	328.872	-7,14%	1,34	1,23	1,36	1,235
21/09/2022	150.438	1,53%	1,32	1,30	1,39	1,33
20/09/2022	80.860	-2,26%	1,31	1,30	1,34	1,30
19/09/2022	58.198	-1,48%	1,35	1,3101	1,3513	1,33
16/09/2022	114.782	-2,90%	1,38	1,31	1,40	1,34
15/09/2022	109.348	0,00%	1,38	1,35	1,41	1,38
14/09/2022	90.706	1,47%	1,37	1,341	1,40	1,38
13/09/2022	134.186	-2,16%	1,35	1,34	1,385	1,36
12/09/2022	119.148	3,70%	1,35	1,36	1,42	1,40
09/09/2022	230.655	5,15%	1,42	1,34	1,44	1,43
08/09/2022	146.021	9,60%	1,24	1,25	1,38	1,37
07/09/2022	100.788	0,80%	1,25	1,22	1,27	1,26
06/09/2022	124.261	-0,79%	1,31	1,22	1,27	1,25
05/09/2022	142.577	-2,68%	1,31	1,26	1,32	1,27
02/09/2022	142.577	-2,68%	1,31	1,26	1,32	1,27
01/09/2022	194.578	-6,12%	1,37	1,28	1,37	1,305
31/08/2022	99.103	-0,71%	1,39	1,36	1,4199	1,39
30/08/2022	143.798	-2,10%	1,43	1,3773	1,4306	1,40
29/08/2022	83.838	0,70%	1,40	1,39	1,4486	1,43
26/08/2022	170.135	-2,72%	1,47	1,40	1,4739	1,43
25/08/2022	212.922	0,00%	1,48	1,45	1,55	1,47
24/08/2022	176.407	5,71%	1,38	1,38	1,48	1,48
23/08/2022	196.457	5,30%	1,32	1,32	1,40	1,39
22/08/2022	302.608	0,00%	1,31	1,27	1,40	1,32
19/08/2022	356.068	-8,33%	1,44	1,31	1,42	1,32
18/08/2022	188.262	0,00%	1,43	1,38	1,445	1,44
17/08/2022	338.342	-4,00%	1,48	1,40	1,48	1,44
16/08/2022	439.019	-1,95%	1,49	1,44	1,545	1,51
15/08/2022	1.267.261	-3,19%	1,66	1,40	1,698	1,52
12/08/2022	720.040	13,67%	1,45	1,42	1,59	1,58