EHANG HOLDINGS LIMITED - ADS (EH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
19/05/2023	174.157	-1,40%	11,44	11,08	11,4614	11,28
18/05/2023	336.788	-0,61%	11,46	11,3092	11,76	11,44
17/05/2023	444.757	2,59%	11,17	11,14	11,855	11,51
16/05/2023	177.103	-0,36%	11,03	10,85	11,288	11,22
15/05/2023	282.416	3,30%	11,11	10,92	11,46	11,26
12/05/2023	114.199	-1,27%	11,05	10,765	11,16	10,90
11/05/2023	159.956	-0,27%	10,96	10,60	11,04	11,04
10/05/2023	219.217	1,37%	10,95	10,78	11,35	11,07
09/05/2023	230.890	5,20%	10,12	10,08	11,20	10,92
08/05/2023	789.731	-7,07%	11,18	9,51	11,18	10,38
05/05/2023	154.262	0,00%	11,35	11,10	11,4447	11,17
04/05/2023	261.220	-1,50%	11,42	11,15	11,70	11,17
03/05/2023	285.892	3,66%	11,02	10,91	11,64	11,34
02/05/2023	177.673	-1,26%	10,86	10,81	11,36	10,94
01/05/2023	160.069	-0,27%	11,09	10,70	11,129	11,08
28/04/2023	310.270	3,35%	10,70	10,60	11,18	11,11
27/04/2023	139.476	3,97%	10,38	10,35	10,75	10,75
26/04/2023	244.973	0,98%	10,43	10,16	10,90	10,34
25/04/2023	280.086	-5,01%	10,53	10,12	10,70	10,24
24/04/2023	173.955	-1,82%	10,88	10,6579	10,96	10,78
21/04/2023	202.087	-0,36%	10,88	10,52	11,14	10,98
20/04/2023	332.260	-3,33%	11,30	10,80	11,40	11,02
19/04/2023	241.449	-4,12%	11,43	11,34	11,78	11,40
18/04/2023	397.017	1,36%	11,80	11,32	12,18	11,89
17/04/2023	700.583	10,77%	10,60	10,60	11,80	11,73
14/04/2023	236.116	-2,04%	10,67	10,3767	10,88	10,59
13/04/2023	296.354	2,46%	10,78	10,575	10,905	10,81
12/04/2023	593.114	-3,57%	11,00	10,51	11,2428	10,55
11/04/2023	582.024	8,75%	10,05	10,05	11,16	10,94
10/04/2023	996.669	8,99%	9,50	9,50	11,05	10,06
06/04/2023	232.367	-3,45%	9,58	9,18	9,58	9,23
05/04/2023	1.017.001	-10,65%	10,55	9,32	10,615	9,56
04/04/2023	348.103	-3,69%	11,05	10,60	11,14	10,70
03/04/2023	326.282	1,65%	10,90	10,71	11,27	11,11
31/03/2023	347.059	0,46%	10,86	10,82	11,22	10,93
30/03/2023	525.545	4,22%	10,58	10,33	11,06	10,88
29/03/2023	493.697	9,56%	9,95	9,8001	10,5428	10,54
28/03/2023	229.745	2,89%	9,55	9,4584	9,85	9,62
27/03/2023	281.248	-2,81%	9,62	9,09	9,62	9,35
24/03/2023	235.115	-1,84%	9,70	9,40	9,91	9,62
23/03/2023	547.036	5,49%	9,65	9,505	10,22	9,80
22/03/2023	326.364	-0,75%	9,14	9,14	9,78	9,29
21/03/2023	426.848	4,12%	9,17	9,12	9,58	9,36
20/03/2023	279.989	1,24%	8,84	8,63	9,19	8,99
17/03/2023	422.053	-4,41%	9,51	8,73	9,51	8,88
16/03/2023	412.875	3,80%	8,97	8,67	9,41	9,29
15/03/2023	505.696	-4,48%	9,20	8,795	9,30	8,95
14/03/2023	572.929	-5,51%	10,43	9,32	10,49	9,60
13/03/2023	467.320	0,00%	9,80	9,61	10,37	10,16
10/03/2023	354.223	-2,31%	10,20	10,115	10,57	10,16
09/03/2023	285.000	-6,81%	11,08	10,30	11,27	10,40
08/03/2023	210.238	-0,98%	11,24	10,75	11,28	11,16
07/03/2023	298.579	-5,45%	11,52	11,03	11,80	11,11
06/03/2023	315.302	-2,33%	12,49	11,522	12,49	11,75
03/03/2023	476.933	2,04%	11,77	11,61	12,4352	12,03
02/03/2023	391.295	0,51%	11,51	10,84	11,81	11,79
01/03/2023	541.646	2,18%	11,93	11,48	12,17	11,73
28/02/2023	583.780	6,00%	10,95	10,94	11,79	11,48
27/02/2023	308.894	4,44%	10,52	10,51	10,99	10,83
24/02/2023	470.920	-3,98%	10,79	10,04	10,79	10,37
23/02/2023	528.996	1,70%	11,01	10,63	11,67	10,80
22/02/2023	371.730	0,57%	10,81	10,415	11,09	10,62
21/02/2023	1.311.060	-10,66%	11,84	10,25	12,60	10,56
20/02/2023	468.163	-1,66%	11,79	11,37	11,91	11,82
17/02/2023	468.163	-1,66%	11,79	11,37	11,91	11,82
16/02/2023	553.523	-3,53%	11,92	11,81	12,45	12,02
15/02/2023	540.235	9,30%	11,20	11,20	12,52	12,46
14/02/2023	715.580	0,00%	11,50	11,06	11,9879	11,68
13/02/2023	771.146	-6,64%	12,52	11,54	12,74	11,68
10/02/2023	1.016.098	-11,84%	13,75	12,255	13,75	12,51
09/02/2023	839.825	4,91%	13,98	13,8455	15,19	14,2985
08/02/2023	532.524	-4,22%	14,21	13,17	14,40	13,63
07/02/2023	636.270	5,25%	13,35	13,20	14,30	14,23
06/02/2023	754.926	-1,82%	13,61	13,02	14,1962	13,52
03/02/2023	904.504	-10,47%	15,00	13,54	16,06	13,86
02/02/2023	1.212.332	9,63%	14,20	13,80	15,68	15,48
01/02/2023	1.069.848	-0,14%	14,21	13,10	14,44	14,12
31/01/2023	1.230.808	9,81%	12,55	12,5001	14,73	14,0115
30/01/2023	1.164.320	-10,64%	13,55	12,26	13,81	12,76
27/01/2023	1.297.654	5,94%	13,60	13,11	14,99	14,28
26/01/2023	1.871.138	17,13%	11,74	11,30	13,59	13,40
25/01/2023	650.918	0,35%	11,33	11,10	11,81	11,44
24/01/2023	716.154	-4,28%	11,69	11,22	12,09	11,42
23/01/2023	1.202.943	7,48%	11,33	10,72	12,15	11,93
20/01/2023	1.821.498	-10,90%	12,57	10,51	12,57	11,20
19/01/2023	2.101.705	10,94%	11,16	11,10	13,58	12,57
18/01/2023	1.335.413	-16,69%	13,68	11,25	13,985	11,33
17/01/2023	1.895.216	-18,41%	17,00	13,14	17,33	13,78
16/01/2023	3.442.830	28,26%	13,00	12,9279	17,84	16,70
13/01/2023	3.442.830	28,26%	13,00	12,9279	17,84	16,70
12/01/2023	430.946	3,01%	12,30	12,05	13,26	13,02
11/01/2023	867.218	-5,74%	13,47	12,52	13,75	12,64
10/01/2023	862.749	8,32%	12,06	11,68	13,46	13,41
09/01/2023	1.159.603	-0,56%	12,70	11,61	13,07	12,38
06/01/2023	939.372	5,96%	10,79	10,66	12,48	12,1434
05/01/2023	1.644.648	4,78%	10,65	10,00	12,1783	11,40
04/01/2023	1.494.728	14,53%	9,78	9,67	11,14	10,88
03/01/2023	1.063.529	11,31%	9,04	8,52	9,59	9,55
02/01/2023	915.121	1,90%	8,23	7,64	8,86	8,58
30/12/2022	915.121	1,90%	8,23	7,64	8,86	8,58