EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
0 |
-12,76%
|
13,64
|
12,015
|
13,85
|
13,33
|
| 21/11/2024 |
4.998.395 |
-12,76%
|
13,64
|
12,015
|
13,85
|
13,33
|
| 20/11/2024 |
916.879 |
-2,49%
|
15,60
|
15,038
|
15,71
|
15,28
|
| 19/11/2024 |
743.302 |
1,82%
|
15,50
|
15,30
|
16,23
|
15,67
|
| 18/11/2024 |
2.890.804 |
-7,01%
|
16,93
|
15,35
|
18,20
|
15,39
|
| 15/11/2024 |
855.132 |
-0,18%
|
16,93
|
16,51
|
17,25
|
16,55
|
| 14/11/2024 |
1.092.064 |
-4,60%
|
17,10
|
16,51
|
17,20
|
16,58
|
| 13/11/2024 |
2.154.059 |
9,72%
|
16,30
|
16,185
|
17,98
|
17,38
|
| 12/11/2024 |
1.032.962 |
-6,34%
|
16,50
|
15,57
|
16,70
|
15,80
|
| 11/11/2024 |
748.954 |
2,18%
|
17,00
|
16,4404
|
17,39
|
16,87
|
| 08/11/2024 |
952.442 |
-5,33%
|
17,20
|
16,4738
|
17,22
|
16,51
|
| 07/11/2024 |
2.042.125 |
0,17%
|
18,26
|
17,18
|
19,44
|
17,44
|
| 06/11/2024 |
898.214 |
-5,56%
|
17,66
|
17,05
|
17,93
|
17,41
|
| 05/11/2024 |
1.397.726 |
10,61%
|
17,25
|
17,40
|
18,50
|
18,45
|
| 04/11/2024 |
531.577 |
-2,35%
|
17,25
|
16,66
|
17,60
|
16,65
|
| 01/11/2024 |
674.275 |
0,12%
|
17,80
|
17,03
|
17,5532
|
17,05
|
| 31/10/2024 |
722.716 |
-2,18%
|
17,80
|
16,684
|
17,62
|
17,03
|
| 30/10/2024 |
815.676 |
0,99%
|
17,80
|
16,71
|
17,97
|
17,41
|
| 29/10/2024 |
1.170.876 |
-7,06%
|
17,80
|
17,20
|
18,95
|
17,24
|
| 28/10/2024 |
1.291.851 |
7,79%
|
16,60
|
17,55
|
18,95
|
18,55
|
| 25/10/2024 |
1.083.248 |
5,08%
|
16,60
|
16,60
|
17,90
|
17,17
|
| 24/10/2024 |
670.828 |
-2,45%
|
16,70
|
16,30
|
17,1515
|
16,34
|
| 23/10/2024 |
1.146.260 |
0,60%
|
16,99
|
16,52
|
17,80
|
16,75
|
| 22/10/2024 |
1.849.766 |
-6,36%
|
16,60
|
16,62
|
18,6084
|
16,65
|
| 21/10/2024 |
3.886.386 |
5,76%
|
16,60
|
17,07
|
19,38
|
17,45
|
| 18/10/2024 |
1.201.580 |
6,18%
|
16,60
|
15,83
|
17,08
|
16,50
|
| 17/10/2024 |
695.171 |
-2,51%
|
16,05
|
15,14
|
15,66
|
15,54
|
| 16/10/2024 |
611.626 |
1,08%
|
16,05
|
15,70
|
16,32
|
15,94
|
| 15/10/2024 |
1.158.502 |
-7,07%
|
17,48
|
15,5739
|
16,65
|
15,77
|
| 14/10/2024 |
1.346.457 |
-3,66%
|
17,48
|
16,75
|
18,25
|
16,97
|
| 11/10/2024 |
838.102 |
2,71%
|
17,57
|
16,42
|
17,77
|
17,615
|
| 10/10/2024 |
1.228.904 |
-3,14%
|
17,57
|
16,51
|
17,72
|
17,15
|
| 09/10/2024 |
1.568.158 |
-0,09%
|
16,56
|
16,5313
|
18,50
|
17,705
|
| 08/10/2024 |
3.690.447 |
-16,78%
|
18,11
|
16,905
|
18,4812
|
17,70
|
| 07/10/2024 |
9.209.683 |
21,40%
|
19,06
|
18,3857
|
22,98
|
21,27
|
| 04/10/2024 |
4.127.311 |
19,62%
|
15,05
|
15,05
|
17,67
|
17,50
|
| 03/10/2024 |
575.467 |
0,76%
|
14,00
|
13,8104
|
14,65
|
14,63
|
| 02/10/2024 |
1.691.815 |
1,26%
|
15,17
|
13,95
|
15,48
|
14,52
|
| 01/10/2024 |
777.647 |
1,41%
|
14,23
|
13,54
|
14,50
|
14,34
|
| 30/09/2024 |
1.364.109 |
0,50%
|
15,00
|
13,93
|
15,13
|
14,14
|
| 27/09/2024 |
1.007.020 |
1,59%
|
14,39
|
13,86
|
14,52
|
14,07
|
| 26/09/2024 |
1.465.234 |
9,23%
|
13,61
|
13,61
|
14,64
|
13,85
|
| 25/09/2024 |
445.799 |
-4,23%
|
12,51
|
12,56
|
13,04
|
12,68
|
| 24/09/2024 |
1.529.000 |
12,49%
|
12,51
|
12,25
|
13,30
|
13,24
|
| 23/09/2024 |
326.566 |
-1,18%
|
12,06
|
11,71
|
12,06
|
11,77
|
| 20/09/2024 |
424.376 |
-3,80%
|
12,34
|
11,75
|
12,4315
|
11,91
|
| 19/09/2024 |
391.139 |
3,51%
|
12,37
|
12,17
|
12,65
|
12,38
|
| 18/09/2024 |
303.104 |
-3,08%
|
12,00
|
11,95
|
12,52
|
11,96
|
| 17/09/2024 |
459.915 |
3,87%
|
12,00
|
12,03
|
12,6699
|
12,34
|
| 16/09/2024 |
316.564 |
-2,22%
|
12,07
|
11,65
|
12,101
|
11,88
|
| 13/09/2024 |
253.147 |
0,33%
|
12,09
|
12,01
|
12,3397
|
12,15
|
| 12/09/2024 |
242.772 |
-0,74%
|
12,19
|
12,00
|
12,2549
|
12,11
|
| 11/09/2024 |
263.520 |
2,67%
|
11,81
|
11,49
|
12,26
|
11,93
|
| 10/09/2024 |
435.699 |
-0,43%
|
11,81
|
11,36
|
12,1396
|
11,62
|
| 09/09/2024 |
303.967 |
1,11%
|
11,80
|
11,60
|
12,02
|
11,90
|
| 06/09/2024 |
479.733 |
-4,23%
|
12,30
|
11,79
|
12,30
|
11,78
|
| 05/09/2024 |
599.095 |
2,58%
|
14,50
|
12,04
|
12,85
|
12,32
|
| 04/09/2024 |
1.873.345 |
-11,95%
|
14,50
|
10,90
|
13,51
|
12,01
|
| 03/09/2024 |
510.576 |
-6,32%
|
14,50
|
13,46
|
14,50
|
13,64
|
| 02/09/2024 |
0 |
-1,09%
|
14,87
|
14,31
|
14,98
|
14,56
|
| 30/08/2024 |
533.207 |
-1,09%
|
14,87
|
14,31
|
14,98
|
14,56
|
| 29/08/2024 |
634.190 |
2,58%
|
14,44
|
14,34
|
15,055
|
14,72
|
| 28/08/2024 |
800.314 |
-2,84%
|
14,63
|
13,89
|
15,0532
|
14,35
|
| 27/08/2024 |
615.429 |
-2,96%
|
15,19
|
14,542
|
15,19
|
14,77
|
| 26/08/2024 |
940.240 |
-0,52%
|
13,08
|
14,23
|
15,27
|
15,22
|
| 23/08/2024 |
1.463.545 |
5,37%
|
13,08
|
14,81
|
15,83
|
15,30
|
| 22/08/2024 |
3.446.966 |
16,44%
|
13,08
|
13,0606
|
15,02
|
14,52
|
| 21/08/2024 |
367.773 |
3,31%
|
12,05
|
11,92
|
12,54
|
12,47
|
| 20/08/2024 |
337.856 |
0,79%
|
12,02
|
11,80
|
12,2997
|
12,07
|
| 19/08/2024 |
518.185 |
1,40%
|
12,02
|
11,83
|
12,3623
|
11,975
|
| 16/08/2024 |
494.054 |
-0,49%
|
12,42
|
11,78
|
12,36
|
12,09
|
| 15/08/2024 |
501.175 |
0,91%
|
12,42
|
12,10
|
12,668
|
12,15
|
| 14/08/2024 |
473.955 |
-3,14%
|
12,42
|
11,65
|
12,42
|
12,04
|
| 13/08/2024 |
392.090 |
-0,16%
|
12,46
|
12,24
|
12,60
|
12,43
|
| 12/08/2024 |
262.957 |
-2,28%
|
12,55
|
12,25
|
12,7299
|
12,45
|
| 09/08/2024 |
235.585 |
1,19%
|
12,55
|
12,36
|
12,95
|
12,74
|
| 08/08/2024 |
292.068 |
7,15%
|
11,90
|
11,89
|
12,64
|
12,59
|
| 07/08/2024 |
354.885 |
-2,57%
|
12,30
|
11,70
|
12,3696
|
11,75
|
| 06/08/2024 |
343.844 |
4,06%
|
11,73
|
11,5044
|
12,095
|
12,06
|
| 05/08/2024 |
592.590 |
-2,36%
|
11,84
|
10,43
|
11,80
|
11,58
|
| 02/08/2024 |
307.891 |
-2,87%
|
11,84
|
11,59
|
11,91
|
11,86
|
| 01/08/2024 |
411.472 |
-4,31%
|
12,85
|
12,10
|
12,85
|
12,21
|
| 31/07/2024 |
331.523 |
2,25%
|
13,05
|
12,74
|
13,22
|
12,75
|
| 30/07/2024 |
246.665 |
-2,50%
|
13,05
|
12,42
|
12,955
|
12,46
|
| 29/07/2024 |
432.690 |
-0,08%
|
13,05
|
12,65
|
13,4217
|
12,78
|
| 26/07/2024 |
277.579 |
2,98%
|
12,71
|
12,40
|
12,79
|
12,79
|
| 25/07/2024 |
567.548 |
3,76%
|
12,30
|
11,92
|
12,64
|
12,42
|
| 24/07/2024 |
399.841 |
0,42%
|
12,30
|
11,82
|
12,265
|
11,96
|
| 23/07/2024 |
443.602 |
1,46%
|
12,30
|
11,91
|
12,30
|
12,48
|
| 22/07/2024 |
586.432 |
1,75%
|
12,43
|
12,10
|
12,62
|
12,22
|
| 19/07/2024 |
1.940.166 |
-11,56%
|
13,64
|
11,822
|
13,66
|
12,01
|
| 18/07/2024 |
1.183.551 |
-6,92%
|
14,43
|
13,43
|
14,496
|
13,58
|
| 17/07/2024 |
510.923 |
-4,45%
|
15,49
|
14,26
|
15,13
|
14,59
|
| 16/07/2024 |
475.140 |
-0,97%
|
15,49
|
15,02
|
15,40
|
15,27
|
| 15/07/2024 |
771.918 |
-2,28%
|
15,49
|
14,85
|
15,60
|
15,42
|
| 12/07/2024 |
619.509 |
2,48%
|
15,56
|
15,55
|
15,92
|
15,70
|
| 11/07/2024 |
530.699 |
2,00%
|
15,36
|
15,1001
|
15,66
|
15,32
|
| 10/07/2024 |
439.722 |
2,74%
|
14,525
|
14,57
|
15,26
|
15,02
|
| 09/07/2024 |
346.855 |
1,60%
|
14,525
|
14,28
|
14,77
|
14,61
|
| 08/07/2024 |
318.971 |
-1,44%
|
14,525
|
14,13
|
14,51
|
14,38
|
Por favor leia o