EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
107.678 |
-3,27%
|
15,49
|
14,72
|
15,13
|
14,77
|
| 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
|
| 05-07-2024 |
473.487 |
1,39%
|
14,525
|
14,2427
|
14,68
|
14,59
|
| 04-07-2024 |
548.784 |
4,36%
|
14,12
|
13,85
|
14,7299
|
14,3699
|
| 03-07-2024 |
548.421 |
4,94%
|
14,12
|
13,85
|
14,7299
|
14,45
|
| 02-07-2024 |
595.960 |
-2,48%
|
14,12
|
13,60
|
14,68
|
13,77
|
| 01-07-2024 |
643.043 |
3,98%
|
13,37
|
13,60
|
14,48
|
14,12
|
| 28-06-2024 |
374.671 |
-0,18%
|
13,37
|
13,265
|
13,75
|
13,565
|
| 27-06-2024 |
213.450 |
-0,37%
|
13,37
|
13,26
|
13,7293
|
13,59
|
| 26-06-2024 |
252.381 |
-0,07%
|
13,66
|
13,42
|
13,83
|
13,63
|
| 25-06-2024 |
711.321 |
-3,60%
|
14,03
|
13,3001
|
14,08
|
13,64
|
| 24-06-2024 |
341.094 |
-1,46%
|
14,06
|
13,99
|
14,59
|
14,14
|
| 21-06-2024 |
650.547 |
2,21%
|
14,50
|
13,85
|
14,53
|
14,36
|
| 20-06-2024 |
481.295 |
-3,17%
|
14,50
|
13,6808
|
14,50
|
14,05
|
| 19-06-2024 |
623.083 |
5,06%
|
14,00
|
13,88
|
15,00
|
14,74
|
| 18-06-2024 |
590.319 |
3,49%
|
14,00
|
13,88
|
15,00
|
14,52
|
| 17-06-2024 |
510.936 |
-1,68%
|
14,31
|
13,84
|
14,35
|
14,03
|
| 14-06-2024 |
475.782 |
-0,97%
|
15,07
|
13,92
|
14,43
|
14,27
|
| 13-06-2024 |
708.288 |
-3,27%
|
15,07
|
14,19
|
15,13
|
14,413
|
| 12-06-2024 |
483.957 |
0,00%
|
15,07
|
14,905
|
15,335
|
14,90
|
| 11-06-2024 |
817.830 |
-3,56%
|
15,51
|
14,842
|
15,60
|
14,90
|
| 10-06-2024 |
470.984 |
-3,07%
|
15,85
|
15,3701
|
16,01
|
15,45
|
| 07-06-2024 |
419.399 |
-0,87%
|
15,85
|
15,75
|
16,10
|
15,94
|
| 06-06-2024 |
287.100 |
-0,86%
|
16,06
|
15,96
|
16,35
|
16,08
|
| 05-06-2024 |
495.389 |
-1,58%
|
16,85
|
16,07
|
16,62
|
16,22
|
| 04-06-2024 |
378.721 |
-2,60%
|
16,85
|
16,38
|
16,86
|
16,48
|
| 03-06-2024 |
447.319 |
-0,30%
|
17,20
|
16,62
|
17,38
|
16,92
|
| 31-05-2024 |
906.009 |
1,86%
|
17,15
|
16,74
|
17,58
|
16,97
|
| 30-05-2024 |
546.758 |
0,73%
|
15,44
|
16,35
|
16,78
|
16,66
|
| 29-05-2024 |
668.025 |
4,42%
|
15,44
|
15,3686
|
16,59
|
16,54
|
| 28-05-2024 |
776.612 |
-1,15%
|
16,03
|
15,70
|
16,69
|
15,84
|
| 27-05-2024 |
0 |
1,65%
|
16,03
|
15,66
|
16,17
|
16,03
|
| 24-05-2024 |
346.065 |
1,65%
|
16,03
|
15,66
|
16,17
|
16,03
|
| 23-05-2024 |
1.176.303 |
-2,71%
|
16,03
|
15,22
|
16,09
|
15,77
|
| 22-05-2024 |
709.509 |
-1,58%
|
16,51
|
16,07
|
16,60
|
16,21
|
| 21-05-2024 |
1.317.735 |
-3,12%
|
17,21
|
16,365
|
17,60
|
16,47
|
| 20-05-2024 |
2.916.076 |
-10,71%
|
20,05
|
16,65
|
20,30
|
17,0987
|
| 17-05-2024 |
1.142.432 |
1,16%
|
18,10
|
18,70
|
19,64
|
19,20
|
| 16-05-2024 |
1.636.336 |
6,15%
|
18,10
|
18,10
|
19,4942
|
18,98
|
| 15-05-2024 |
848.407 |
-1,33%
|
18,41
|
17,57
|
18,67
|
17,88
|
| 14-05-2024 |
785.025 |
1,00%
|
17,93
|
17,88
|
18,5382
|
18,12
|
| 13-05-2024 |
610.394 |
3,28%
|
17,72
|
17,43
|
18,20
|
17,93
|
| 10-05-2024 |
660.804 |
-2,42%
|
18,00
|
17,20
|
18,00
|
17,36
|
| 09-05-2024 |
493.025 |
0,34%
|
18,00
|
17,74
|
18,30
|
17,79
|
| 08-05-2024 |
692.578 |
-3,59%
|
18,20
|
17,55
|
18,43
|
17,73
|
| 07-05-2024 |
766.623 |
-1,66%
|
18,73
|
18,15
|
19,09
|
18,39
|
| 06-05-2024 |
2.423.346 |
7,60%
|
18,09
|
17,80
|
19,28
|
18,70
|
| 03-05-2024 |
675.165 |
-5,08%
|
18,01
|
17,38
|
18,035
|
17,39
|
| 02-05-2024 |
765.578 |
3,44%
|
17,50
|
17,705
|
18,50
|
18,37
|
| 01-05-2024 |
478.748 |
-0,39%
|
17,50
|
17,50
|
18,12
|
17,75
|
| 30-04-2024 |
645.451 |
-4,52%
|
18,07
|
17,51
|
18,7623
|
17,835
|
| 29-04-2024 |
1.089.370 |
2,41%
|
17,69
|
18,0914
|
19,2699
|
18,68
|
| 26-04-2024 |
731.483 |
0,33%
|
17,69
|
17,69
|
18,32
|
18,25
|
| 25-04-2024 |
987.491 |
4,06%
|
17,48
|
17,03
|
18,34
|
18,19
|
| 24-04-2024 |
898.272 |
0,75%
|
17,06
|
17,05
|
18,11
|
17,48
|
| 23-04-2024 |
513.439 |
2,06%
|
17,06
|
16,61
|
17,42
|
17,35
|
| 22-04-2024 |
1.118.874 |
-2,86%
|
16,35
|
15,70
|
17,0145
|
16,99
|
| 19-04-2024 |
632.549 |
-4,37%
|
18,29
|
17,41
|
18,75
|
17,49
|
| 18-04-2024 |
987.232 |
5,78%
|
15,70
|
16,92
|
18,505
|
18,31
|
| 17-04-2024 |
1.064.866 |
5,81%
|
15,70
|
17,1203
|
18,12
|
17,31
|
| 16-04-2024 |
615.435 |
-0,06%
|
15,70
|
15,62
|
16,428
|
16,36
|
| 15-04-2024 |
1.052.743 |
-3,08%
|
17,28
|
16,11
|
17,33
|
16,37
|
| 12-04-2024 |
1.286.725 |
-8,78%
|
18,36
|
16,816
|
18,36
|
16,94
|
| 11-04-2024 |
1.219.503 |
-3,98%
|
19,00
|
17,605
|
19,1871
|
18,57
|
| 10-04-2024 |
917.128 |
-4,07%
|
20,25
|
19,1906
|
20,72
|
19,33
|
| 09-04-2024 |
1.167.793 |
-0,94%
|
20,25
|
19,90
|
21,68
|
20,11
|
| 08-04-2024 |
2.203.605 |
4,86%
|
20,74
|
19,55
|
21,98
|
20,30
|
| 05-04-2024 |
814.156 |
4,09%
|
18,18
|
18,29
|
19,55
|
19,36
|
| 04-04-2024 |
832.480 |
-1,48%
|
17,92
|
18,29
|
19,515
|
18,61
|
| 03-04-2024 |
828.302 |
6,12%
|
17,92
|
17,955
|
19,10
|
18,89
|
| 02-04-2024 |
1.878.349 |
-12,75%
|
20,34
|
17,52
|
18,88
|
17,80
|
| 01-04-2024 |
1.047.422 |
-0,83%
|
20,34
|
19,73
|
21,08
|
20,40
|
| 28-03-2024 |
2.540.489 |
9,47%
|
17,79
|
19,2301
|
21,20
|
20,57
|
| 27-03-2024 |
1.229.888 |
7,99%
|
17,79
|
17,57
|
18,79
|
18,79
|
| 26-03-2024 |
524.742 |
-0,69%
|
17,97
|
17,23
|
18,03
|
17,40
|
| 25-03-2024 |
985.335 |
-6,46%
|
18,20
|
17,18
|
19,09
|
17,52
|
| 22-03-2024 |
1.197.662 |
5,23%
|
18,30
|
16,875
|
19,08
|
18,73
|
| 21-03-2024 |
1.521.849 |
-3,99%
|
18,30
|
17,17
|
19,58
|
17,80
|
| 20-03-2024 |
1.967.242 |
3,57%
|
18,21
|
17,36
|
18,90
|
18,55
|
| 19-03-2024 |
3.016.763 |
15,55%
|
15,84
|
14,50
|
18,2476
|
17,91
|
| 18-03-2024 |
4.637.048 |
0,85%
|
17,67
|
15,05
|
19,925
|
15,50
|
| 15-03-2024 |
2.046.259 |
12,93%
|
14,06
|
13,90
|
16,45
|
15,37
|
| 14-03-2024 |
767.655 |
-6,80%
|
14,51
|
13,56
|
14,72
|
13,70
|
| 13-03-2024 |
1.032.734 |
1,52%
|
14,70
|
14,1303
|
15,33
|
14,70
|
| 12-03-2024 |
1.746.188 |
13,48%
|
13,80
|
13,10
|
14,77
|
14,48
|
| 11-03-2024 |
1.475.342 |
11,82%
|
11,23
|
11,97
|
13,92
|
12,7591
|
| 08-03-2024 |
358.318 |
2,15%
|
11,23
|
11,20
|
11,62
|
11,41
|
| 07-03-2024 |
328.558 |
-0,45%
|
11,23
|
10,95
|
11,35
|
11,17
|
| 06-03-2024 |
400.821 |
6,05%
|
10,95
|
10,95
|
11,60
|
11,22
|
| 05-03-2024 |
256.997 |
-2,31%
|
10,63
|
10,54
|
10,85
|
10,58
|
| 04-03-2024 |
327.825 |
-3,56%
|
11,36
|
10,81
|
11,37
|
10,83
|
| 01-03-2024 |
276.673 |
4,08%
|
10,95
|
10,763
|
11,44
|
11,23
|
| 29-02-2024 |
311.878 |
2,28%
|
10,95
|
10,7838
|
11,22
|
10,79
|
| 28-02-2024 |
313.103 |
-6,06%
|
11,06
|
10,50
|
11,20
|
10,55
|
Por favor leia o