China Automotive Systems Inc (CAAS)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,28%
|
3,52
|
3,49
|
3,55
|
3,55
|
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
|
09/02/2024 |
7.054 |
0,62%
|
3,22
|
3,24
|
3,3338
|
3,27
|
08/02/2024 |
30.988 |
0,00%
|
3,25
|
3,24
|
3,4074
|
3,25
|
07/02/2024 |
15.372 |
-0,92%
|
3,32
|
3,21
|
3,325
|
3,25
|
06/02/2024 |
36.046 |
0,00%
|
3,22
|
3,22
|
3,443
|
3,28
|
05/02/2024 |
33.238 |
-2,67%
|
3,42
|
3,20
|
3,43
|
3,28
|
02/02/2024 |
13.647 |
-2,32%
|
3,42
|
3,35
|
3,43
|
3,37
|
01/02/2024 |
15.873 |
2,70%
|
3,40
|
3,3952
|
3,42
|
3,42
|
31/01/2024 |
9.931 |
-1,48%
|
3,37
|
3,34
|
3,49
|
3,33
|
30/01/2024 |
14.534 |
-3,15%
|
3,63
|
3,36
|
3,5491
|
3,38
|
29/01/2024 |
38.120 |
-3,06%
|
3,63
|
3,45
|
3,6849
|
3,49
|
26/01/2024 |
24.607 |
-4,76%
|
3,74
|
3,60
|
3,76
|
3,60
|
25/01/2024 |
26.098 |
3,28%
|
3,74
|
3,62
|
3,78
|
3,78
|
24/01/2024 |
77.820 |
-2,66%
|
3,73
|
3,70
|
3,7899
|
3,66
|
23/01/2024 |
69.471 |
1,62%
|
3,75
|
3,625
|
3,85
|
3,76
|
22/01/2024 |
188.252 |
10,45%
|
3,45
|
3,45
|
3,85
|
3,70
|
19/01/2024 |
73.393 |
8,77%
|
3,08
|
3,08
|
3,40
|
3,35
|
18/01/2024 |
8.206 |
0,00%
|
3,10
|
3,07
|
3,14
|
3,08
|
17/01/2024 |
23.452 |
-1,28%
|
3,14
|
3,0722
|
3,18
|
3,08
|
16/01/2024 |
19.697 |
0,32%
|
3,12
|
3,12
|
3,24
|
3,12
|
15/01/2024 |
53.627 |
-1,58%
|
3,14
|
3,085
|
3,2211
|
3,11
|
12/01/2024 |
53.627 |
-1,58%
|
3,14
|
3,085
|
3,2211
|
3,11
|
11/01/2024 |
39.628 |
2,94%
|
3,09
|
3,05
|
3,16
|
3,15
|
10/01/2024 |
34.113 |
0,00%
|
3,11
|
3,05
|
3,1419
|
3,06
|
09/01/2024 |
27.782 |
-1,27%
|
3,11
|
3,06
|
3,2299
|
3,10
|
08/01/2024 |
30.784 |
-3,39%
|
3,25
|
3,11
|
3,285
|
3,14
|
05/01/2024 |
13.435 |
2,20%
|
3,14
|
3,18
|
3,2787
|
3,25
|
04/01/2024 |
9.898 |
1,92%
|
3,14
|
3,1377
|
3,245
|
3,18
|
03/01/2024 |
59.203 |
-1,89%
|
3,21
|
3,10
|
3,41
|
3,12
|
02/01/2024 |
16.722 |
-1,55%
|
3,25
|
3,15
|
3,35
|
3,18
|
29/12/2023 |
52.574 |
-1,52%
|
3,25
|
3,06
|
3,329
|
3,23
|