China Automotive Systems Inc (CAAS)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
9.659 |
0,00%
|
3,52
|
3,52
|
3,60
|
3,55
|
28/06/2024 |
9.659 |
-0,84%
|
3,52
|
3,52
|
3,60
|
3,55
|
27/06/2024 |
8.413 |
-3,50%
|
3,74
|
3,58
|
3,78
|
3,58
|
26/06/2024 |
2.078 |
-1,07%
|
3,70
|
3,70
|
3,745
|
3,71
|
25/06/2024 |
2.563 |
1,08%
|
3,71
|
3,71
|
3,75
|
3,75
|
24/06/2024 |
2.922 |
-1,85%
|
3,76
|
3,70
|
3,78
|
3,71
|
21/06/2024 |
1.736 |
2,16%
|
3,71
|
3,71
|
3,80
|
3,78
|
20/06/2024 |
7.460 |
-4,64%
|
3,78
|
3,70
|
3,88
|
3,70
|
19/06/2024 |
18.679 |
0,00%
|
3,90
|
3,87
|
3,935
|
3,88
|
18/06/2024 |
18.679 |
1,57%
|
3,90
|
3,87
|
3,935
|
3,88
|
17/06/2024 |
32.556 |
2,09%
|
3,77
|
3,85
|
4,10
|
3,90
|
14/06/2024 |
29.884 |
-2,30%
|
3,90
|
3,76
|
4,01
|
3,82
|
13/06/2024 |
9.006 |
1,99%
|
4,00
|
3,882
|
4,076
|
3,947
|
12/06/2024 |
10.008 |
-3,49%
|
4,00
|
3,87
|
4,09
|
3,87
|
11/06/2024 |
22.011 |
-5,49%
|
4,11
|
4,08
|
4,1121
|
3,96
|
10/06/2024 |
31.997 |
3,98%
|
3,92
|
3,91
|
4,19
|
4,128
|
07/06/2024 |
19.278 |
1,54%
|
3,92
|
3,86
|
3,97
|
3,97
|
06/06/2024 |
15.853 |
-1,01%
|
3,92
|
3,89
|
3,9712
|
3,91
|
05/06/2024 |
49.216 |
-5,02%
|
4,14
|
3,86
|
4,2398
|
3,97
|
04/06/2024 |
53.223 |
2,45%
|
4,08
|
4,07
|
4,23
|
4,18
|
03/06/2024 |
114.695 |
7,94%
|
3,78
|
3,79
|
4,10
|
4,08
|
31/05/2024 |
19.322 |
-0,53%
|
3,75
|
3,69
|
3,8097
|
3,78
|
30/05/2024 |
29.306 |
2,43%
|
3,74
|
3,725
|
3,80
|
3,80
|
29/05/2024 |
25.245 |
1,64%
|
3,53
|
3,6601
|
3,77
|
3,71
|
28/05/2024 |
36.614 |
-0,79%
|
3,53
|
3,6001
|
3,70
|
3,651
|
27/05/2024 |
7.691 |
0,00%
|
3,53
|
3,53
|
3,68
|
3,68
|
24/05/2024 |
7.691 |
2,79%
|
3,53
|
3,53
|
3,68
|
3,68
|
23/05/2024 |
20.597 |
-1,12%
|
3,61
|
3,48
|
3,71
|
3,54
|
22/05/2024 |
15.553 |
-1,38%
|
3,61
|
3,58
|
3,71
|
3,58
|
21/05/2024 |
15.570 |
-1,64%
|
3,52
|
3,60
|
3,68
|
3,61
|
20/05/2024 |
65.035 |
3,38%
|
3,52
|
3,51
|
3,7565
|
3,67
|
17/05/2024 |
24.467 |
0,28%
|
3,52
|
3,49
|
3,55
|
3,55
|
16/05/2024 |
19.569 |
0,57%
|
3,50
|
3,50
|
3,54
|
3,54
|
15/05/2024 |
32.905 |
2,03%
|
3,54
|
3,46
|
3,54
|
3,52
|
14/05/2024 |
82.808 |
0,58%
|
3,52
|
3,43
|
3,57
|
3,45
|
13/05/2024 |
47.109 |
-2,69%
|
3,52
|
3,425
|
3,54
|
3,435
|
10/05/2024 |
31.194 |
1,44%
|
3,53
|
3,42
|
3,54
|
3,53
|
09/05/2024 |
10.031 |
-1,70%
|
3,57
|
3,41
|
3,57
|
3,48
|
08/05/2024 |
13.776 |
1,14%
|
3,55
|
3,46
|
3,55
|
3,54
|
07/05/2024 |
22.315 |
1,02%
|
3,55
|
3,43
|
3,55
|
3,48
|
06/05/2024 |
17.921 |
-2,96%
|
3,55
|
3,43
|
3,5914
|
3,445
|
03/05/2024 |
31.580 |
2,60%
|
3,55
|
3,48
|
3,5914
|
3,55
|
02/05/2024 |
49.276 |
-2,28%
|
3,55
|
3,42
|
3,56
|
3,43
|
01/05/2024 |
5.454 |
-0,71%
|
3,61
|
3,46
|
3,579
|
3,51
|
30/04/2024 |
15.526 |
-1,26%
|
3,61
|
3,49
|
3,61
|
3,535
|
29/04/2024 |
27.653 |
1,13%
|
3,52
|
3,52
|
3,60
|
3,58
|
26/04/2024 |
9.254 |
-0,84%
|
3,57
|
3,52
|
3,57
|
3,54
|
25/04/2024 |
24.930 |
-0,28%
|
3,54
|
3,46
|
3,57
|
3,56
|
24/04/2024 |
13.264 |
-1,65%
|
3,63
|
3,53
|
3,66
|
3,57
|
23/04/2024 |
16.538 |
2,55%
|
3,56
|
3,53
|
3,63
|
3,62
|
22/04/2024 |
13.856 |
-3,29%
|
3,70
|
3,5088
|
3,61
|
3,53
|
19/04/2024 |
11.856 |
-1,08%
|
3,71
|
3,58
|
3,67
|
3,65
|
18/04/2024 |
28.884 |
5,43%
|
3,50
|
3,65
|
3,69
|
3,69
|
17/04/2024 |
12.218 |
0,87%
|
3,50
|
3,42
|
3,5662
|
3,50
|
16/04/2024 |
29.964 |
-1,98%
|
3,78
|
3,42
|
3,53
|
3,47
|
15/04/2024 |
18.531 |
-4,07%
|
3,78
|
3,5401
|
3,7224
|
3,54
|
12/04/2024 |
26.482 |
1,59%
|
3,78
|
3,559
|
3,78
|
3,84
|
11/04/2024 |
16.862 |
-0,26%
|
3,85
|
3,74
|
3,85
|
3,78
|
10/04/2024 |
24.227 |
-1,30%
|
3,83
|
3,75
|
3,84
|
3,79
|
09/04/2024 |
38.624 |
2,67%
|
3,84
|
3,76
|
3,84
|
3,84
|
08/04/2024 |
34.871 |
0,27%
|
3,71
|
3,68
|
3,74
|
3,74
|
05/04/2024 |
47.754 |
1,37%
|
3,76
|
3,68
|
3,76
|
3,70
|
04/04/2024 |
70.825 |
3,99%
|
3,62
|
3,62
|
3,73
|
3,65
|
03/04/2024 |
22.804 |
-1,40%
|
3,59
|
3,51
|
3,58
|
3,51
|
02/04/2024 |
37.600 |
-1,93%
|
3,66
|
3,52
|
3,65
|
3,56
|
01/04/2024 |
68.907 |
2,54%
|
3,27
|
3,55
|
3,6725
|
3,64
|
28/03/2024 |
86.692 |
8,06%
|
3,27
|
3,50
|
3,63
|
3,62
|
27/03/2024 |
30.505 |
3,08%
|
3,27
|
3,2548
|
3,39
|
3,35
|
26/03/2024 |
15.037 |
-1,52%
|
3,27
|
3,25
|
3,33
|
3,25
|
25/03/2024 |
17.604 |
-1,79%
|
3,51
|
3,30
|
3,38
|
3,30
|
22/03/2024 |
30.501 |
-3,21%
|
3,51
|
3,30
|
3,41
|
3,32
|
21/03/2024 |
18.234 |
-2,55%
|
3,51
|
3,40
|
3,4845
|
3,401
|
20/03/2024 |
34.721 |
3,25%
|
3,39
|
3,38
|
3,55
|
3,49
|
19/03/2024 |
12.073 |
0,87%
|
3,39
|
3,35
|
3,39
|
3,379
|
18/03/2024 |
12.491 |
-0,59%
|
3,40
|
3,35
|
3,40
|
3,35
|
15/03/2024 |
22.273 |
3,66%
|
3,35
|
3,30
|
3,40
|
3,40
|
14/03/2024 |
27.604 |
-3,25%
|
3,35
|
3,28
|
3,39
|
3,28
|
13/03/2024 |
21.475 |
3,35%
|
3,30
|
3,30
|
3,40
|
3,39
|
12/03/2024 |
21.841 |
0,00%
|
3,30
|
3,26
|
3,39
|
3,28
|
11/03/2024 |
18.018 |
0,61%
|
3,27
|
3,28
|
3,37
|
3,28
|
08/03/2024 |
14.575 |
0,93%
|
3,23
|
3,24
|
3,30
|
3,26
|
07/03/2024 |
17.686 |
-0,62%
|
3,23
|
3,23
|
3,30
|
3,23
|
06/03/2024 |
25.423 |
-0,92%
|
3,21
|
3,24
|
3,31
|
3,25
|
05/03/2024 |
16.056 |
1,55%
|
3,25
|
3,23
|
3,2963
|
3,28
|
04/03/2024 |
21.436 |
-1,82%
|
3,28
|
3,20
|
3,3155
|
3,23
|
01/03/2024 |
16.303 |
1,86%
|
3,28
|
3,23
|
3,32
|
3,29
|
29/02/2024 |
35.833 |
0,31%
|
3,25
|
3,22
|
3,29
|
3,23
|
28/02/2024 |
13.358 |
-0,92%
|
3,28
|
3,20
|
3,30
|
3,22
|
27/02/2024 |
11.053 |
7,48%
|
3,20
|
3,2042
|
3,27
|
3,45
|
26/02/2024 |
18.416 |
-1,23%
|
3,28
|
3,2042
|
3,3014
|
3,21
|
23/02/2024 |
17.410 |
1,56%
|
3,39
|
3,17
|
3,29
|
3,25
|
22/02/2024 |
49.023 |
-4,19%
|
3,39
|
3,19
|
3,41
|
3,20
|
21/02/2024 |
17.614 |
-2,91%
|
3,45
|
3,36
|
3,4739
|
3,34
|
20/02/2024 |
28.625 |
-0,86%
|
3,29
|
3,40
|
3,54
|
3,48
|
19/02/2024 |
9.228 |
0,00%
|
3,29
|
3,29
|
3,54
|
3,51
|
16/02/2024 |
9.228 |
3,24%
|
3,29
|
3,29
|
3,54
|
3,51
|
15/02/2024 |
40.316 |
-1,47%
|
3,46
|
3,29
|
3,4601
|
3,35
|
14/02/2024 |
26.726 |
3,66%
|
3,31
|
3,29
|
3,4151
|
3,40
|
13/02/2024 |
37.814 |
-5,22%
|
3,49
|
3,27
|
3,49
|
3,27
|
12/02/2024 |
40.674 |
6,42%
|
3,22
|
3,28
|
3,49
|
3,48
|