EHANG HOLDINGS LIMITED - ADS (EH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
26/09/2023	158.033	-0,65%	16,66	16,66	17,38	16,77
25/09/2023	435.422	-3,93%	17,10	16,50	17,75	16,88
22/09/2023	214.909	-1,07%	17,05	17,50	18,41	17,57
21/09/2023	232.976	1,08%	17,05	16,8601	17,94	17,73
20/09/2023	353.722	1,39%	17,19	17,23	18,05	17,54
19/09/2023	208.397	0,58%	16,83	16,51	17,49	17,30
18/09/2023	251.948	-0,06%	16,83	16,80	17,54	17,20
15/09/2023	345.416	2,99%	16,64	16,28	17,23	17,21
14/09/2023	242.620	3,28%	16,25	16,115	16,97	16,71
13/09/2023	188.241	0,69%	16,05	15,75	16,40	16,18
12/09/2023	205.564	-2,90%	16,94	16,07	16,72	16,07
11/09/2023	195.044	-1,14%	16,92	16,52	17,30	16,55
08/09/2023	229.080	-1,06%	16,92	16,43	17,02	16,74
07/09/2023	349.259	-3,65%	17,33	16,61	17,33	16,92
06/09/2023	257.154	-3,78%	18,31	17,3801	18,55	17,56
05/09/2023	450.365	-6,36%	19,14	18,07	19,4497	18,25
04/09/2023	386.471	-1,22%	20,00	19,11	20,258	19,49
01/09/2023	386.471	-1,22%	20,00	19,11	20,258	19,49
31/08/2023	938.400	6,13%	19,61	18,67	20,70	19,73
30/08/2023	220.245	-0,80%	18,22	18,1376	18,79	18,59
29/08/2023	423.056	4,87%	18,02	17,58	18,85	18,74
28/08/2023	183.593	1,59%	17,77	17,68	18,17	17,85
25/08/2023	248.318	1,74%	17,27	16,85	17,75	17,56
24/08/2023	274.180	-5,89%	18,46	17,25	18,70	17,26
23/08/2023	294.465	2,23%	18,17	17,956	19,13	18,34
22/08/2023	291.130	-0,94%	17,29	17,50	19,09	17,94
21/08/2023	674.966	9,33%	17,29	16,935	18,6399	18,11
18/08/2023	746.799	-10,97%	17,78	16,50	18,2984	16,56
17/08/2023	558.391	-4,56%	20,21	18,42	20,29	18,63
16/08/2023	426.279	-4,74%	19,91	19,50	20,42	19,51
15/08/2023	421.970	-3,31%	21,05	20,01	21,15	20,46
14/08/2023	322.163	3,45%	22,00	19,67	21,18	21,165
11/08/2023	600.030	-8,48%	22,00	20,36	22,64	20,52
10/08/2023	634.832	4,91%	21,68	21,60	23,24	22,42
09/08/2023	580.681	0,33%	21,34	20,41	21,96	21,37
08/08/2023	460.125	5,55%	19,78	19,38	21,45	21,30
07/08/2023	361.433	-3,07%	22,01	19,51	22,28	20,18
04/08/2023	298.830	-4,06%	22,01	20,69	22,28	20,82
03/08/2023	297.204	3,09%	21,50	20,70	22,18	21,70
02/08/2023	528.641	-5,91%	21,50	20,85	22,2527	21,19
01/08/2023	572.315	-0,62%	22,54	22,16	23,20	22,52
31/07/2023	1.131.737	4,86%	21,53	20,81	22,74	22,66
28/07/2023	1.913.619	17,23%	19,07	18,827	21,7999	21,70
27/07/2023	830.059	-1,18%	18,92	18,42	19,60	18,43
26/07/2023	400.946	-0,75%	18,50	18,50	19,33	18,65
25/07/2023	1.036.987	9,95%	17,57	17,46	19,285	18,79
24/07/2023	554.741	-0,18%	17,60	16,35	17,44	17,09
21/07/2023	293.676	-1,21%	17,60	17,11	17,716	17,12
20/07/2023	785.625	-6,53%	18,46	16,68	18,60	17,33
19/07/2023	603.302	-4,06%	19,33	18,43	19,54	18,54
18/07/2023	448.803	0,29%	19,27	18,7705	19,55	19,325
17/07/2023	476.437	5,07%	19,31	18,00	19,34	19,27
14/07/2023	677.062	-5,56%	19,31	18,07	19,80	18,34
13/07/2023	1.373.207	5,14%	19,31	18,54	19,61	19,42
12/07/2023	3.560.129	19,55%	16,13	15,76	19,86	18,47
11/07/2023	623.118	-7,42%	16,30	15,03	16,42	15,09
10/07/2023	719.124	4,42%	15,91	15,21	16,43	16,30
07/07/2023	1.382.524	-3,34%	15,91	14,72	15,94	15,61
06/07/2023	766.085	-2,06%	15,29	15,90	16,88	16,15
05/07/2023	606.214	0,61%	15,29	15,55	16,49	16,48
04/07/2023	711.152	7,96%	15,29	15,29	16,53	16,3781
03/07/2023	711.014	7,97%	15,29	15,29	16,53	16,3791
30/06/2023	460.166	-0,79%	15,55	14,94	15,70	15,17
29/06/2023	727.817	5,67%	13,51	14,66	15,46	15,29
28/06/2023	757.429	8,88%	13,51	13,10	14,50	14,47
27/06/2023	199.393	3,59%	13,00	12,68	13,37	13,29
26/06/2023	298.274	0,55%	12,90	12,78	13,63	12,85
23/06/2023	360.926	-4,98%	13,20	12,64	13,275	12,78
22/06/2023	316.726	-2,25%	13,66	13,2219	14,45	13,45
21/06/2023	403.738	-5,23%	15,45	13,62	14,45	13,76
20/06/2023	661.744	-5,10%	15,45	14,01	15,45	14,52
19/06/2023	1.790.615	-0,65%	14,00	14,39	15,95	15,25
16/06/2023	1.790.615	-0,65%	14,00	14,39	15,95	15,25
15/06/2023	1.586.075	9,49%	14,00	13,72	16,4985	15,35
14/06/2023	1.302.890	0,36%	12,24	12,83	14,46	14,00
13/06/2023	1.517.947	17,92%	12,24	12,11	14,20	13,95
12/06/2023	758.251	7,35%	10,89	10,75	12,17	11,83
09/06/2023	278.036	-0,45%	10,99	10,9136	11,415	11,02
08/06/2023	301.443	3,55%	10,84	10,66	11,23	11,08
07/06/2023	253.652	-2,64%	10,88	10,60	11,0693	10,70
06/06/2023	410.955	1,67%	10,96	10,73	11,30	10,99
05/06/2023	194.857	-0,64%	10,93	10,73	11,14	10,81
02/06/2023	281.727	1,78%	10,94	10,62	11,20	10,88
01/06/2023	343.659	6,79%	10,09	10,09	10,98	10,69
31/05/2023	309.846	0,66%	10,76	10,34	10,99	10,76
30/05/2023	309.846	0,66%	10,76	10,34	10,99	10,76
29/05/2023	176.204	3,29%	10,49	10,30	10,8692	10,69
26/05/2023	176.204	3,29%	10,49	10,30	10,8692	10,69
25/05/2023	216.188	-2,45%	11,05	10,23	10,785	10,35
24/05/2023	363.102	-5,61%	11,05	10,38	11,1499	10,61
23/05/2023	320.671	-2,52%	11,37	11,22	11,90	11,24
22/05/2023	304.461	2,22%	11,34	11,25	11,71	11,53
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