EHANG HOLDINGS LIMITED - ADS (EH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15-02-2024	266.632	3,32%	10,06	9,90	10,41	10,27
14-02-2024	348.901	2,05%	10,02	9,85	10,15	9,94
13-02-2024	485.447	-9,65%	10,35	9,73	10,4899	9,74
12-02-2024	431.170	0,94%	10,68	10,62	10,9857	10,78
09-02-2024	164.628	1,80%	10,66	10,38	10,79	10,75
08-02-2024	433.450	2,23%	10,62	10,0801	10,87	10,56
07-02-2024	483.864	-3,73%	10,62	10,23	10,71	10,33
06-02-2024	907.017	12,53%	10,20	9,86	10,95	10,73
05-02-2024	560.478	-6,89%	10,20	9,51	10,20	9,535
02-02-2024	534.212	1,19%	10,02	9,88	10,44	10,23
01-02-2024	517.296	-0,30%	10,34	9,93	10,44	10,13
31-01-2024	808.004	-5,75%	12,06	9,95	10,59	10,16
30-01-2024	933.638	-12,85%	12,06	10,459	12,18	10,78
29-01-2024	405.104	1,90%	12,20	11,97	12,45	12,37
26-01-2024	398.206	1,25%	12,00	11,87	12,25	12,14
25-01-2024	278.279	0,50%	12,00	11,87	12,127	11,99
24-01-2024	445.495	-2,61%	12,57	11,9202	12,78	11,93
23-01-2024	552.790	5,97%	12,02	11,74	12,30	12,25
22-01-2024	687.705	-8,25%	12,07	11,44	12,35	11,56
19-01-2024	526.676	-1,02%	12,61	12,0207	12,74	12,60
18-01-2024	255.800	-3,78%	13,32	12,625	13,50	12,73
17-01-2024	387.328	-1,85%	13,04	12,87	13,25	13,25
16-01-2024	489.316	-6,90%	14,30	13,23	14,32	13,50
15-01-2024	218.689	-2,69%	14,85	14,4429	15,2622	14,50
12-01-2024	218.689	-2,69%	14,85	14,4429	15,2622	14,50
11-01-2024	381.542	4,05%	14,72	14,30	15,09	14,90
10-01-2024	355.875	-3,75%	14,90	14,23	14,90	14,331
09-01-2024	201.558	-1,46%	14,80	14,70	15,0741	14,89
08-01-2024	343.628	-0,66%	15,07	14,60	15,19	15,11
05-01-2024	178.848	-2,00%	15,41	15,16	15,705	15,21
04-01-2024	205.303	-0,06%	15,41	15,2236	15,67	15,52
03-01-2024	347.666	-1,71%	17,29	15,15	15,67	15,53
02-01-2024	450.187	-5,89%	17,29	15,65	16,69	15,81
29-12-2023	652.607	-1,52%	17,29	16,7664	17,876	16,80
28-12-2023	611.461	-1,16%	17,50	17,02	18,355	17,06
27-12-2023	655.724	2,37%	17,38	17,15	18,49	17,26
26-12-2023	267.093	6,01%	16,18	16,1181	16,98	16,75
22-12-2023	192.295	-2,04%	16,47	15,745	17,096	15,87
21-12-2023	366.848	2,86%	16,47	15,9768	17,096	16,20
20-12-2023	465.637	-7,13%	16,60	15,75	17,24	15,75
19-12-2023	576.739	-1,97%	17,25	16,45	17,325	16,96
18-12-2023	469.378	-1,71%	17,75	17,02	18,12	17,30
15-12-2023	418.116	-1,23%	17,75	17,50	18,28	17,64
14-12-2023	476.514	2,82%	17,75	17,42	18,33	17,86
13-12-2023	318.005	1,94%	16,91	16,72	17,37	17,37
12-12-2023	171.551	1,37%	16,53	16,7272	17,085	17,04
11-12-2023	287.913	2,03%	16,53	16,31	17,15	16,805
08-12-2023	320.769	2,11%	17,12	15,71	16,56	16,47
07-12-2023	491.462	-3,28%	17,12	16,10	17,2174	16,50
06-12-2023	460.652	-0,29%	17,12	16,941	17,87	17,06
05-12-2023	302.085	-2,73%	17,12	16,93	17,50	17,11
04-12-2023	419.954	-3,72%	17,87	16,99	18,305	17,59
01-12-2023	395.063	3,75%	17,54	16,96	18,37	18,27
30-11-2023	394.199	2,10%	18,11	17,59	18,40	18,03
29-11-2023	659.064	-7,30%	18,98	17,57	19,45	17,66
28-11-2023	782.677	0,58%	19,00	18,255	19,78	19,13
27-11-2023	1.218.876	8,08%	17,58	17,28	19,7755	19,00
24-11-2023	1.113.287	11,58%	15,92	15,82	18,34	17,63
23-11-2023	798.202	2,21%	16,40	14,55	16,60	15,73
22-11-2023	792.777	2,66%	16,40	14,55	16,60	15,80
21-11-2023	331.866	-2,05%	15,13	15,31	15,87	15,30
20-11-2023	584.560	4,48%	15,13	15,13	16,30	15,62
17-11-2023	400.673	3,96%	14,38	14,03	15,00	14,95
16-11-2023	242.642	0,49%	13,85	13,83	14,50	14,38
15-11-2023	556.359	1,27%	14,38	14,21	14,85	14,31
14-11-2023	454.800	5,84%	13,61	13,4067	14,34	14,13
13-11-2023	255.898	2,77%	12,83	12,75	13,50	13,35
10-11-2023	407.722	0,69%	13,11	12,86	13,19	13,17
09-11-2023	966.273	-6,51%	13,66	12,76	13,84	13,08
08-11-2023	749.926	7,12%	13,11	13,10	14,48	13,99
07-11-2023	3.897.888	-12,77%	12,75	12,3001	14,25	13,05
06-11-2023	362.191	-2,98%	14,79	14,83	15,89	14,96
03-11-2023	501.541	2,53%	14,79	15,252	16,03	15,43
02-11-2023	734.300	6,71%	14,79	14,44	15,06	14,80
01-11-2023	420.729	0,00%	13,93	13,48	13,96	13,87
31-10-2023	411.849	1,99%	13,38	13,12	13,99	13,87
30-10-2023	355.129	-0,07%	13,68	13,42	14,08	13,60
27-10-2023	345.126	-4,49%	14,98	13,52	15,0485	13,60
26-10-2023	1.027.916	-3,95%	14,80	13,40	14,80	14,24
25-10-2023	620.623	-9,33%	16,40	14,77	16,78	14,825
24-10-2023	566.094	0,62%	16,40	16,161	16,78	16,35
23-10-2023	815.845	-2,29%	16,40	15,60	16,40	16,25
20-10-2023	679.982	-9,47%	17,86	16,54	18,16	16,63
19-10-2023	920.833	-3,57%	20,10	17,76	19,39	18,37
18-10-2023	1.174.994	-1,86%	20,10	18,932	21,4299	19,54
17-10-2023	878.538	3,54%	19,01	18,72	21,035	19,90
16-10-2023	1.683.027	-5,32%	21,30	18,89	22,25	19,22
13-10-2023	5.479.753	18,19%	25,55	19,00	25,78	20,21
12-10-2023	34.052	7,84%	16,29	15,975	17,42	18,44
11-10-2023	34.052	7,84%	16,29	15,975	17,42	18,44
10-10-2023	34.052	7,84%	16,29	15,975	17,42	18,44
09-10-2023	34.052	7,84%	16,29	15,975	17,42	18,44
06-10-2023	261.116	5,36%	16,29	15,975	17,42	17,10
05-10-2023	335.269	-4,75%	16,87	15,81	17,00	16,23
04-10-2023	221.465	1,41%	17,86	16,7595	17,29	17,23
03-10-2023	335.927	-6,60%	17,86	16,90	17,97	16,99
02-10-2023	351.221	0,94%	18,25	18,12	18,92	18,19
29-09-2023	249.731	1,01%	18,19	17,7155	18,38	18,02
28-09-2023	330.886	2,47%	16,93	17,19	18,12	17,84
27-09-2023	232.974	3,58%	16,93	16,93	17,57	17,37