EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
3.740.357 |
-3,65%
|
25,00
|
21,20
|
25,06
|
21,63
|
| 11/03/2025 |
1.366.169 |
5,10%
|
22,33
|
21,42
|
22,68
|
22,45
|
| 10/03/2025 |
995.383 |
-5,73%
|
21,98
|
20,83
|
22,44
|
21,36
|
| 07/03/2025 |
833.395 |
-0,96%
|
23,50
|
21,92
|
23,66
|
22,67
|
| 06/03/2025 |
2.045.636 |
-3,90%
|
23,50
|
22,65
|
24,50
|
22,89
|
| 05/03/2025 |
1.331.766 |
13,22%
|
22,02
|
21,59
|
23,95
|
23,82
|
| 04/03/2025 |
1.098.651 |
1,34%
|
20,85
|
20,08
|
21,52
|
21,11
|
| 03/03/2025 |
1.255.699 |
-9,28%
|
23,47
|
20,59
|
23,64
|
20,83
|
| 28/02/2025 |
983.322 |
-2,75%
|
22,37
|
22,03
|
23,328
|
22,96
|
| 27/02/2025 |
995.470 |
-6,34%
|
24,10
|
23,56
|
25,435
|
23,65
|
| 26/02/2025 |
1.287.530 |
7,04%
|
24,10
|
24,345
|
25,73
|
25,25
|
| 25/02/2025 |
1.275.529 |
0,17%
|
24,10
|
23,181
|
24,64
|
23,59
|
| 24/02/2025 |
653.059 |
-6,74%
|
26,81
|
22,81
|
24,0192
|
23,53
|
| 21/02/2025 |
2.352.731 |
-3,22%
|
26,81
|
25,18
|
28,59
|
25,23
|
| 20/02/2025 |
1.529.559 |
-1,44%
|
27,00
|
25,8104
|
27,67
|
26,07
|
| 19/02/2025 |
1.547.050 |
0,42%
|
27,00
|
26,28
|
27,70
|
26,45
|
| 18/02/2025 |
1.793.166 |
3,05%
|
21,07
|
25,15
|
27,21
|
26,34
|
| 17/02/2025 |
0 |
-1,05%
|
21,07
|
24,41
|
29,76
|
25,56
|
| 14/02/2025 |
3.068.631 |
-1,05%
|
21,07
|
24,41
|
29,76
|
25,56
|
| 13/02/2025 |
2.267.692 |
2,67%
|
21,07
|
23,93
|
26,28
|
25,81
|
| 12/02/2025 |
5.207.690 |
21,39%
|
21,07
|
21,04
|
25,44
|
25,14
|
| 11/02/2025 |
1.825.737 |
1,85%
|
18,68
|
19,70
|
20,99
|
20,71
|
| 10/02/2025 |
2.097.515 |
0,49%
|
18,68
|
20,02
|
21,01
|
20,50
|
| 07/02/2025 |
3.523.235 |
12,34%
|
18,68
|
18,40
|
20,63
|
20,40
|
| 06/02/2025 |
2.596.855 |
7,54%
|
16,93
|
16,93
|
18,66
|
18,195
|
| 05/02/2025 |
632.299 |
0,12%
|
16,38
|
16,42
|
16,99
|
16,97
|
| 04/02/2025 |
813.608 |
1,56%
|
16,38
|
16,635
|
17,315
|
16,95
|
| 03/02/2025 |
760.495 |
-1,77%
|
16,38
|
16,202
|
16,79
|
16,69
|
| 31/01/2025 |
1.058.266 |
-1,16%
|
17,13
|
16,67
|
17,49
|
16,99
|
| 30/01/2025 |
1.007.813 |
2,87%
|
16,75
|
16,75
|
17,44
|
17,22
|
| 29/01/2025 |
788.709 |
-1,59%
|
17,00
|
16,601
|
17,32
|
16,73
|
| 28/01/2025 |
780.698 |
3,34%
|
16,45
|
15,95
|
17,07
|
17,00
|
| 27/01/2025 |
948.787 |
-0,84%
|
15,59
|
16,06
|
16,65
|
16,45
|
| 24/01/2025 |
1.963.604 |
1,35%
|
15,59
|
16,14
|
17,16
|
16,59
|
| 23/01/2025 |
542.168 |
1,58%
|
15,59
|
15,43
|
16,02
|
15,985
|
| 22/01/2025 |
713.797 |
0,58%
|
15,59
|
15,43
|
15,94
|
15,75
|
| 21/01/2025 |
1.026.905 |
0,71%
|
15,84
|
15,56
|
16,13
|
15,66
|
| 20/01/2025 |
0 |
2,78%
|
15,12
|
14,97
|
15,65
|
15,55
|
| 17/01/2025 |
897.888 |
2,78%
|
15,12
|
14,97
|
15,65
|
15,55
|
| 16/01/2025 |
608.107 |
1,07%
|
15,07
|
14,92
|
15,23
|
15,13
|
| 15/01/2025 |
818.417 |
0,13%
|
15,07
|
14,8702
|
15,20
|
14,97
|
| 14/01/2025 |
1.365.186 |
6,03%
|
14,41
|
14,4772
|
15,4484
|
14,95
|
| 13/01/2025 |
688.823 |
-2,62%
|
14,41
|
13,89
|
14,2735
|
14,10
|
| 09/01/2025 |
936.903 |
-2,14%
|
15,98
|
14,42
|
15,14
|
14,48
|
| 08/01/2025 |
862.725 |
-3,10%
|
15,98
|
14,42
|
15,12
|
14,70
|
| 07/01/2025 |
1.123.177 |
-5,07%
|
15,98
|
15,11
|
16,05
|
15,18
|
| 06/01/2025 |
1.317.887 |
3,44%
|
16,60
|
15,62
|
16,45
|
15,99
|
| 03/01/2025 |
1.322.707 |
-1,60%
|
16,60
|
14,96
|
15,76
|
15,42
|
| 02/01/2025 |
1.429.395 |
-0,48%
|
16,60
|
15,43
|
16,61
|
15,67
|
| 31/12/2024 |
0 |
0,58%
|
16,60
|
15,68
|
16,9797
|
15,745
|
| 30/12/2024 |
931.000 |
-2,34%
|
16,60
|
15,19
|
16,06
|
15,745
|
| 27/12/2024 |
1.612.075 |
-1,32%
|
16,60
|
15,40
|
17,01
|
16,03
|
| 26/12/2024 |
2.552.300 |
6,59%
|
15,01
|
15,62
|
17,45
|
16,245
|
| 24/12/2024 |
0 |
1,87%
|
15,01
|
14,79
|
15,645
|
15,24
|
| 23/12/2024 |
707.596 |
-0,27%
|
13,96
|
14,82
|
15,53
|
14,97
|
| 20/12/2024 |
1.120.867 |
7,20%
|
13,96
|
13,82
|
15,30
|
15,01
|
| 19/12/2024 |
882.799 |
1,11%
|
14,00
|
13,82
|
14,2199
|
14,02
|
| 18/12/2024 |
0 |
-4,62%
|
15,11
|
13,71
|
14,68
|
13,935
|
| 17/12/2024 |
476.322 |
1,74%
|
15,11
|
14,275
|
14,8109
|
14,61
|
| 16/12/2024 |
1.241.688 |
-6,26%
|
15,11
|
14,16
|
15,14
|
14,38
|
| 13/12/2024 |
485.082 |
1,19%
|
15,11
|
14,90
|
15,43
|
15,34
|
| 12/12/2024 |
422.204 |
-1,04%
|
15,30
|
15,1006
|
15,69
|
15,16
|
| 11/12/2024 |
365.099 |
-1,10%
|
15,76
|
15,10
|
15,71
|
15,32
|
| 10/12/2024 |
747.393 |
-4,68%
|
15,76
|
15,48
|
16,10
|
15,49
|
| 09/12/2024 |
1.537.629 |
7,49%
|
15,11
|
15,99
|
16,93
|
16,25
|
| 06/12/2024 |
692.525 |
1,55%
|
15,11
|
14,98
|
15,35
|
15,09
|
| 05/12/2024 |
657.401 |
-0,87%
|
15,25
|
14,58
|
15,27
|
14,86
|
| 04/12/2024 |
859.473 |
-1,25%
|
15,25
|
14,8104
|
15,48
|
14,99
|
| 03/12/2024 |
653.793 |
-2,81%
|
15,50
|
15,09
|
15,98
|
15,18
|
| 02/12/2024 |
830.163 |
0,77%
|
15,8843
|
15,26
|
16,03
|
15,64
|
| 29/11/2024 |
778.027 |
3,07%
|
15,23
|
14,81
|
15,99
|
15,52
|
| 27/11/2024 |
625.739 |
2,39%
|
15,09
|
14,5658
|
15,47
|
14,99
|
| 26/11/2024 |
532.862 |
-4,00%
|
14,59
|
13,98
|
15,43
|
14,64
|
| 25/11/2024 |
1.582.443 |
8,46%
|
14,41
|
13,98
|
15,43
|
15,25
|
| 22/11/2024 |
1.613.561 |
5,79%
|
13,64
|
12,015
|
14,38
|
14,06
|
| 21/11/2024 |
4.998.395 |
-12,76%
|
15,60
|
12,015
|
15,71
|
13,29
|
| 20/11/2024 |
916.879 |
-2,49%
|
15,50
|
15,038
|
16,23
|
15,28
|
| 19/11/2024 |
743.302 |
1,82%
|
15,48
|
15,30
|
18,20
|
15,67
|
| 18/11/2024 |
2.890.804 |
-7,01%
|
17,17
|
15,35
|
18,20
|
15,39
|
| 15/11/2024 |
855.132 |
-0,18%
|
17,10
|
16,51
|
17,25
|
16,55
|
| 14/11/2024 |
1.092.064 |
-4,60%
|
16,30
|
16,185
|
17,98
|
16,58
|
| 13/11/2024 |
2.154.059 |
9,72%
|
16,50
|
15,57
|
17,98
|
17,38
|
| 12/11/2024 |
1.032.962 |
-6,34%
|
17,00
|
15,57
|
17,39
|
15,84
|
| 11/11/2024 |
748.954 |
2,18%
|
17,0001
|
16,4404
|
17,39
|
16,87
|
| 08/11/2024 |
952.442 |
-5,33%
|
18,26
|
16,4738
|
19,44
|
16,51
|
| 07/11/2024 |
2.042.125 |
0,17%
|
17,66
|
17,05
|
19,44
|
17,44
|
| 06/11/2024 |
898.214 |
-5,56%
|
17,70
|
17,05
|
18,50
|
17,41
|
| 05/11/2024 |
1.397.726 |
%
|
17,25
|
17,40
|
18,50
|
18,45
|
| 04/11/2024 |
531.577 |
%
|
17,25
|
16,66
|
17,60
|
16,65
|
| 01/11/2024 |
674.275 |
%
|
17,80
|
17,03
|
17,5532
|
17,05
|
| 31/10/2024 |
722.716 |
%
|
17,80
|
16,684
|
17,62
|
17,03
|
| 30/10/2024 |
815.676 |
%
|
17,80
|
16,71
|
17,97
|
17,41
|
| 29/10/2024 |
1.170.876 |
%
|
17,80
|
17,20
|
18,95
|
17,24
|
| 28/10/2024 |
1.291.851 |
%
|
16,60
|
17,55
|
18,95
|
18,55
|
| 25/10/2024 |
1.083.248 |
%
|
16,60
|
16,60
|
17,90
|
17,17
|
| 24/10/2024 |
670.828 |
%
|
16,70
|
16,30
|
17,1515
|
16,34
|
| 23/10/2024 |
1.146.260 |
%
|
16,99
|
16,52
|
17,80
|
16,75
|
| 22/10/2024 |
1.849.766 |
%
|
16,60
|
16,62
|
18,6084
|
16,65
|
| 21/10/2024 |
3.886.386 |
%
|
16,60
|
17,07
|
19,38
|
17,45
|
| 18/10/2024 |
1.201.580 |
%
|
16,60
|
15,83
|
17,08
|
16,50
|
