HUYA Inc ADR (HUYA)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
228.779 |
0,36%
|
4,25
|
4,175
|
4,335
|
4,205
|
16/07/2024 |
205.712 |
-1,64%
|
4,26
|
4,115
|
4,26
|
4,19
|
15/07/2024 |
132.837 |
-3,18%
|
4,32
|
4,25
|
4,33
|
4,26
|
12/07/2024 |
254.588 |
-0,23%
|
4,51
|
4,345
|
4,54
|
4,40
|
11/07/2024 |
371.980 |
-5,77%
|
4,79
|
4,385
|
4,83
|
4,41
|
10/07/2024 |
304.216 |
-1,06%
|
4,75
|
4,625
|
4,93
|
4,68
|
09/07/2024 |
306.992 |
4,42%
|
4,56
|
4,54
|
4,74
|
4,73
|
08/07/2024 |
204.733 |
-0,66%
|
4,51
|
4,42
|
4,61
|
4,53
|
05/07/2024 |
634.151 |
-3,80%
|
4,67
|
4,41
|
4,68
|
4,56
|
04/07/2024 |
418.679 |
0,00%
|
4,48
|
4,44
|
4,78
|
4,74
|
03/07/2024 |
418.679 |
12,32%
|
4,48
|
4,44
|
4,78
|
4,74
|
02/07/2024 |
153.374 |
2,43%
|
4,15
|
4,08
|
4,265
|
4,22
|
01/07/2024 |
380.911 |
4,30%
|
3,96
|
3,96
|
4,165
|
4,12
|
28/06/2024 |
423.134 |
2,87%
|
3,88
|
3,84
|
4,035
|
3,95
|
27/06/2024 |
317.257 |
0,26%
|
3,79
|
3,77
|
3,865
|
3,84
|
26/06/2024 |
219.280 |
-1,29%
|
3,88
|
3,80
|
3,885
|
3,83
|
25/06/2024 |
180.459 |
-4,43%
|
4,00
|
3,88
|
4,03
|
3,88
|
24/06/2024 |
200.932 |
0,50%
|
4,04
|
4,015
|
4,11
|
4,06
|
21/06/2024 |
302.725 |
-0,74%
|
4,04
|
3,99
|
4,09
|
4,04
|
20/06/2024 |
337.727 |
-0,97%
|
4,12
|
3,99
|
4,14
|
4,07
|
19/06/2024 |
162.354 |
0,00%
|
4,23
|
4,105
|
4,24
|
4,11
|
18/06/2024 |
162.354 |
-2,84%
|
4,23
|
4,105
|
4,24
|
4,11
|
17/06/2024 |
332.857 |
0,47%
|
4,27
|
4,17
|
4,28
|
4,25
|
14/06/2024 |
1.208.657 |
-3,20%
|
4,32
|
4,22
|
4,375
|
4,23
|
13/06/2024 |
706.969 |
3,31%
|
4,36
|
4,235
|
4,495
|
4,37
|
12/06/2024 |
537.676 |
-2,31%
|
4,36
|
4,19
|
4,38
|
4,23
|
11/06/2024 |
524.739 |
-2,26%
|
4,41
|
4,34
|
4,43
|
4,33
|
10/06/2024 |
635.640 |
-0,45%
|
4,39
|
4,37
|
4,5399
|
4,43
|
07/06/2024 |
532.663 |
-2,84%
|
4,50
|
4,405
|
4,53
|
4,45
|
06/06/2024 |
588.438 |
-1,51%
|
4,61
|
4,485
|
4,656
|
4,58
|
05/06/2024 |
510.134 |
0,87%
|
4,665
|
4,52
|
4,725
|
4,65
|
04/06/2024 |
528.095 |
-4,56%
|
4,85
|
4,58
|
4,85
|
4,61
|
03/06/2024 |
567.315 |
-4,92%
|
5,21
|
4,81
|
5,22
|
4,83
|
31/05/2024 |
541.565 |
-3,24%
|
5,135
|
4,92
|
5,18
|
5,08
|
30/05/2024 |
882.226 |
0,19%
|
5,215
|
5,125
|
5,375
|
5,25
|
29/05/2024 |
791.831 |
-2,24%
|
5,215
|
5,19
|
5,38
|
5,24
|
28/05/2024 |
787.871 |
-1,11%
|
5,465
|
5,32
|
5,62
|
5,36
|
27/05/2024 |
427.991 |
0,00%
|
5,66
|
5,39
|
5,67
|
5,42
|
24/05/2024 |
427.991 |
-7,03%
|
5,66
|
5,39
|
5,67
|
5,42
|
23/05/2024 |
576.811 |
-3,43%
|
5,865
|
5,55
|
5,88
|
5,63
|
22/05/2024 |
529.890 |
-0,85%
|
5,87
|
5,80
|
6,085
|
5,83
|
21/05/2024 |
851.190 |
-1,17%
|
5,91
|
5,86
|
6,0571
|
5,89
|
20/05/2024 |
1.994.498 |
-0,67%
|
6,33
|
5,92
|
6,84
|
5,96
|
17/05/2024 |
682.360 |
-2,12%
|
6,14
|
5,97
|
6,25
|
6,00
|
16/05/2024 |
1.499.104 |
9,86%
|
5,58
|
5,55
|
6,245
|
6,13
|
15/05/2024 |
1.058.402 |
0,91%
|
4,68
|
5,10
|
5,59
|
5,57
|
14/05/2024 |
1.033.082 |
16,70%
|
4,68
|
4,65
|
5,52
|
5,52
|
13/05/2024 |
993.667 |
7,01%
|
4,31
|
4,2301
|
4,807
|
4,73
|
10/05/2024 |
778.102 |
5,24%
|
4,205
|
4,19
|
4,445
|
4,42
|
09/05/2024 |
848.413 |
7,14%
|
4,10
|
4,00
|
4,295
|
4,20
|
08/05/2024 |
510.371 |
-1,93%
|
4,53
|
4,53
|
4,62
|
4,58
|
07/05/2024 |
290.501 |
-2,91%
|
4,77
|
4,61
|
4,78
|
4,67
|
06/05/2024 |
318.474 |
0,84%
|
4,82
|
4,76
|
4,88
|
4,81
|
03/05/2024 |
454.976 |
0,42%
|
4,80
|
4,615
|
4,815
|
4,77
|
02/05/2024 |
552.889 |
3,49%
|
4,80
|
4,692
|
4,93
|
4,75
|
01/05/2024 |
462.390 |
2,23%
|
4,53
|
4,515
|
4,74
|
4,59
|
30/04/2024 |
332.830 |
0,90%
|
4,40
|
4,40
|
4,53
|
4,49
|
29/04/2024 |
343.993 |
1,60%
|
4,40
|
4,33
|
4,47
|
4,45
|
26/04/2024 |
574.106 |
0,88%
|
4,525
|
4,355
|
4,6992
|
4,4489
|
25/04/2024 |
340.468 |
-4,34%
|
4,57
|
4,39
|
4,59
|
4,41
|
24/04/2024 |
356.520 |
4,06%
|
4,54
|
4,45
|
4,675
|
4,61
|
23/04/2024 |
503.050 |
0,45%
|
4,45
|
4,38
|
4,5192
|
4,43
|
22/04/2024 |
248.402 |
0,00%
|
4,42
|
4,35
|
4,47
|
4,41
|
19/04/2024 |
265.895 |
-2,22%
|
4,49
|
4,34
|
4,50
|
4,41
|
18/04/2024 |
202.662 |
1,58%
|
4,44
|
4,40
|
4,60
|
4,51
|
17/04/2024 |
221.972 |
-0,67%
|
4,47
|
4,37
|
4,481
|
4,44
|
16/04/2024 |
329.445 |
0,00%
|
4,61
|
4,31
|
4,53
|
4,47
|
15/04/2024 |
336.574 |
-2,19%
|
4,61
|
4,46
|
4,695
|
4,47
|
12/04/2024 |
423.097 |
-5,77%
|
4,735
|
4,56
|
4,795
|
4,57
|
11/04/2024 |
381.654 |
0,21%
|
4,88
|
4,76
|
4,985
|
4,85
|
10/04/2024 |
513.832 |
-3,01%
|
5,125
|
4,825
|
5,09
|
4,84
|
09/04/2024 |
515.751 |
-2,16%
|
5,125
|
4,89
|
5,19
|
4,99
|
08/04/2024 |
1.141.727 |
2,00%
|
5,055
|
4,9504
|
5,30
|
5,10
|
05/04/2024 |
950.677 |
7,30%
|
4,675
|
4,64
|
5,07
|
5,00
|
04/04/2024 |
556.864 |
-0,75%
|
4,75
|
4,57
|
4,83
|
4,655
|
03/04/2024 |
799.750 |
2,63%
|
4,59
|
4,585
|
4,78
|
4,69
|
02/04/2024 |
317.695 |
-1,08%
|
4,605
|
4,50
|
4,6327
|
4,57
|
01/04/2024 |
312.529 |
1,54%
|
4,605
|
4,515
|
4,67
|
4,62
|
28/03/2024 |
439.985 |
2,25%
|
4,44
|
4,48
|
4,635
|
4,55
|
27/03/2024 |
375.801 |
1,60%
|
4,44
|
4,35
|
4,51
|
4,45
|
26/03/2024 |
380.755 |
-1,68%
|
4,45
|
4,385
|
4,495
|
4,385
|
25/03/2024 |
573.708 |
0,23%
|
4,53
|
4,42
|
4,735
|
4,46
|
22/03/2024 |
364.624 |
0,11%
|
4,45
|
4,43
|
4,56
|
4,445
|
21/03/2024 |
1.257.403 |
-7,50%
|
4,45
|
4,23
|
4,70
|
4,44
|
20/03/2024 |
1.199.331 |
8,98%
|
4,45
|
4,24
|
4,80
|
4,795
|
19/03/2024 |
1.438.843 |
-6,78%
|
4,30
|
3,87
|
4,479
|
4,40
|
18/03/2024 |
652.161 |
6,31%
|
4,51
|
4,49
|
4,73
|
4,72
|
15/03/2024 |
323.616 |
-1,77%
|
4,51
|
4,38
|
4,57
|
4,44
|
14/03/2024 |
471.251 |
-4,24%
|
4,64
|
4,43
|
4,635
|
4,52
|
13/03/2024 |
806.321 |
1,29%
|
4,60
|
4,52
|
4,82
|
4,72
|
12/03/2024 |
1.226.605 |
4,02%
|
4,60
|
4,45
|
4,895
|
4,66
|
11/03/2024 |
1.588.114 |
13,59%
|
4,11
|
4,09
|
4,75
|
4,4756
|
08/03/2024 |
342.943 |
3,14%
|
3,89
|
3,855
|
3,98
|
3,94
|
07/03/2024 |
604.956 |
-6,60%
|
4,05
|
3,78
|
4,06
|
3,82
|
06/03/2024 |
591.827 |
4,87%
|
4,06
|
3,965
|
4,14
|
4,09
|
05/03/2024 |
441.707 |
1,83%
|
3,79
|
3,74
|
3,98
|
3,90
|
04/03/2024 |
503.891 |
2,13%
|
3,60
|
3,70
|
3,90
|
3,83
|
01/03/2024 |
549.143 |
7,14%
|
3,60
|
3,60
|
3,815
|
3,75
|
29/02/2024 |
234.470 |
0,29%
|
3,50
|
3,471
|
3,63
|
3,50
|
28/02/2024 |
211.287 |
-2,79%
|
3,52
|
3,465
|
3,53
|
3,49
|