Li Auto Inc ADR (LI US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/09/2024 |
0 |
6,81%
|
23,89
|
25,06
|
26,55
|
25,3896
|
| 26/09/2024 |
10.784.409 |
6,81%
|
23,89
|
25,06
|
26,55
|
25,3896
|
| 25/09/2024 |
2.010.932 |
-3,84%
|
23,89
|
23,58
|
24,185
|
23,77
|
| 24/09/2024 |
4.083.434 |
11,35%
|
24,19
|
23,64
|
24,765
|
24,72
|
| 23/09/2024 |
1.798.384 |
3,06%
|
21,58
|
21,48
|
22,51
|
22,20
|
| 20/09/2024 |
1.564.523 |
1,27%
|
21,55
|
21,34
|
21,87
|
21,54
|
| 19/09/2024 |
1.731.084 |
2,46%
|
21,43
|
20,95
|
21,46
|
21,27
|
| 18/09/2024 |
1.308.152 |
-2,95%
|
21,31
|
20,665
|
21,46
|
20,76
|
| 17/09/2024 |
4.324.861 |
12,28%
|
20,24
|
20,24
|
21,40
|
21,39
|
| 16/09/2024 |
1.044.554 |
-0,37%
|
19,09
|
18,655
|
19,12
|
19,05
|
| 13/09/2024 |
1.070.778 |
1,27%
|
18,93
|
18,90
|
19,245
|
19,12
|
| 12/09/2024 |
1.648.702 |
-3,58%
|
19,12
|
18,655
|
19,24
|
18,88
|
| 11/09/2024 |
1.046.584 |
-0,10%
|
19,53
|
19,28
|
19,605
|
19,58
|
| 10/09/2024 |
2.127.215 |
3,87%
|
19,50
|
19,345
|
20,05
|
19,60
|
| 09/09/2024 |
1.026.974 |
3,06%
|
18,13
|
18,11
|
19,035
|
18,87
|
| 06/09/2024 |
1.009.453 |
-2,92%
|
18,77
|
18,24
|
18,84
|
18,31
|
| 05/09/2024 |
1.188.355 |
0,48%
|
18,89
|
18,75
|
19,05
|
18,86
|
| 04/09/2024 |
1.449.920 |
-1,21%
|
18,99
|
18,615
|
19,115
|
18,77
|
| 03/09/2024 |
1.536.285 |
-2,36%
|
18,95
|
18,61
|
19,18
|
19,00
|
| 02/09/2024 |
3.255.701 |
0,00%
|
20,23
|
19,39
|
20,23
|
19,46
|
| 30/08/2024 |
3.255.701 |
-1,17%
|
20,23
|
19,39
|
20,23
|
19,46
|
| 29/08/2024 |
3.543.211 |
10,62%
|
18,68
|
18,39
|
19,70
|
19,69
|
| 28/08/2024 |
9.513.322 |
-16,12%
|
19,84
|
17,44
|
19,84
|
17,80
|
| 27/08/2024 |
2.068.601 |
2,36%
|
21,30
|
20,83
|
21,60
|
21,22
|
| 26/08/2024 |
2.259.697 |
-2,31%
|
20,55
|
20,48
|
21,04
|
20,73
|
| 23/08/2024 |
1.629.802 |
-0,61%
|
21,34
|
21,115
|
21,62
|
21,22
|
| 22/08/2024 |
1.256.431 |
1,04%
|
21,14
|
21,13
|
21,485
|
21,35
|
| 21/08/2024 |
1.143.207 |
4,04%
|
20,55
|
20,54
|
21,14
|
21,13
|
| 20/08/2024 |
1.745.622 |
-5,40%
|
20,95
|
20,255
|
21,07
|
20,31
|
| 19/08/2024 |
2.394.782 |
4,58%
|
20,92
|
20,84
|
21,57
|
21,47
|
| 16/08/2024 |
2.589.836 |
6,93%
|
19,58
|
19,48
|
20,73
|
20,53
|
| 15/08/2024 |
1.582.358 |
2,13%
|
19,07
|
19,01
|
19,37
|
19,20
|
| 14/08/2024 |
1.990.807 |
-3,04%
|
19,39
|
18,69
|
19,39
|
18,80
|
| 13/08/2024 |
1.991.639 |
-0,62%
|
19,47
|
19,145
|
19,67
|
19,39
|
| 12/08/2024 |
938.052 |
-1,91%
|
19,88
|
19,385
|
19,88
|
19,51
|
| 09/08/2024 |
895.522 |
0,81%
|
20,04
|
19,87
|
20,15
|
19,89
|
| 08/08/2024 |
1.427.485 |
2,60%
|
19,19
|
18,82
|
19,875
|
19,73
|
| 07/08/2024 |
1.278.140 |
1,53%
|
19,04
|
19,04
|
19,42
|
19,23
|
| 06/08/2024 |
1.238.984 |
0,42%
|
18,87
|
18,85
|
19,17
|
18,94
|
| 05/08/2024 |
1.734.022 |
-1,77%
|
18,26
|
18,13
|
19,13
|
18,86
|
| 02/08/2024 |
1.287.922 |
-0,88%
|
19,03
|
18,76
|
19,265
|
19,20
|
| 01/08/2024 |
1.770.775 |
-1,87%
|
19,93
|
19,245
|
20,36
|
19,37
|
| 31/07/2024 |
1.990.686 |
5,11%
|
19,40
|
19,40
|
19,925
|
19,74
|
| 30/07/2024 |
1.266.452 |
-2,64%
|
18,96
|
18,73
|
19,11
|
18,78
|
| 29/07/2024 |
1.989.680 |
0,78%
|
19,00
|
18,80
|
19,355
|
19,29
|
| 26/07/2024 |
968.581 |
-0,31%
|
19,25
|
18,875
|
19,27
|
19,14
|
| 25/07/2024 |
2.185.128 |
1,91%
|
19,22
|
19,01
|
19,29
|
19,20
|
| 24/07/2024 |
2.246.205 |
-4,61%
|
19,00
|
18,645
|
19,11
|
18,84
|
| 23/07/2024 |
1.478.319 |
-3,47%
|
19,94
|
19,64
|
19,98
|
19,75
|
| 22/07/2024 |
1.274.451 |
4,18%
|
20,26
|
20,07
|
20,59
|
20,46
|
| 19/07/2024 |
1.407.361 |
-2,29%
|
19,84
|
19,41
|
19,84
|
19,64
|
| 18/07/2024 |
1.473.264 |
-1,03%
|
20,42
|
20,06
|
20,71
|
20,10
|
| 17/07/2024 |
1.680.922 |
-2,82%
|
20,61
|
19,985
|
20,75
|
20,31
|
| 16/07/2024 |
2.245.999 |
1,46%
|
20,10
|
20,06
|
21,15
|
20,90
|
| 15/07/2024 |
1.935.916 |
-3,20%
|
20,69
|
20,165
|
20,825
|
20,60
|
| 12/07/2024 |
7.760.925 |
-0,75%
|
21,46
|
21,28
|
21,955
|
21,28
|
| 11/07/2024 |
2.253.465 |
3,43%
|
21,34
|
21,11
|
21,57
|
21,44
|
| 10/07/2024 |
2.325.990 |
3,03%
|
19,92
|
19,89
|
20,945
|
20,73
|
| 09/07/2024 |
1.647.603 |
-0,35%
|
20,20
|
19,90
|
20,295
|
20,12
|
| 08/07/2024 |
2.358.197 |
-1,32%
|
20,08
|
19,47
|
20,315
|
20,19
|
| 05/07/2024 |
2.185.831 |
-1,26%
|
20,10
|
20,00
|
20,525
|
20,46
|
| 04/07/2024 |
2.702.769 |
0,00%
|
20,28
|
20,23
|
21,295
|
20,72
|
| 03/07/2024 |
2.702.769 |
6,53%
|
20,28
|
20,23
|
21,295
|
20,72
|
| 02/07/2024 |
1.825.614 |
1,94%
|
19,17
|
19,06
|
19,56
|
19,45
|
| 01/07/2024 |
1.906.276 |
6,71%
|
18,60
|
18,51
|
19,285
|
19,08
|
| 28/06/2024 |
1.416.751 |
-2,51%
|
18,05
|
17,765
|
18,18
|
17,88
|
| 27/06/2024 |
1.078.475 |
-3,07%
|
18,50
|
18,23
|
18,55
|
18,34
|
| 26/06/2024 |
1.058.958 |
2,05%
|
18,69
|
18,51
|
18,96
|
18,92
|
| 25/06/2024 |
1.141.601 |
0,11%
|
18,14
|
18,12
|
18,55
|
18,54
|
| 24/06/2024 |
1.123.916 |
3,64%
|
18,05
|
18,03
|
18,655
|
18,52
|
| 21/06/2024 |
1.242.732 |
-0,89%
|
18,00
|
17,755
|
18,01
|
17,87
|
| 20/06/2024 |
2.192.545 |
-1,74%
|
18,11
|
17,785
|
18,35
|
18,03
|
| 19/06/2024 |
1.154.494 |
0,00%
|
18,22
|
17,98
|
18,62
|
18,35
|
| 18/06/2024 |
1.154.494 |
-2,39%
|
18,22
|
17,98
|
18,62
|
18,35
|
| 17/06/2024 |
4.354.871 |
-1,92%
|
18,71
|
18,03
|
18,76
|
18,44
|
| 14/06/2024 |
4.339.164 |
-3,29%
|
19,00
|
18,76
|
19,10
|
18,80
|
| 13/06/2024 |
3.710.414 |
2,48%
|
19,20
|
19,125
|
19,86
|
19,44
|
| 12/06/2024 |
4.108.633 |
-1,05%
|
20,15
|
18,68
|
19,1981
|
18,88
|
| 11/06/2024 |
3.501.081 |
-1,95%
|
20,15
|
18,82
|
19,52
|
19,08
|
| 10/06/2024 |
3.526.439 |
-2,99%
|
20,15
|
19,43
|
19,925
|
19,4799
|
| 07/06/2024 |
3.512.290 |
1,26%
|
20,15
|
19,915
|
20,43
|
20,08
|
| 06/06/2024 |
3.029.901 |
-1,24%
|
19,94
|
19,76
|
19,98
|
19,86
|
| 05/06/2024 |
3.134.603 |
0,35%
|
20,23
|
19,95
|
20,42
|
20,11
|
| 04/06/2024 |
2.522.958 |
-1,96%
|
20,23
|
19,96
|
20,34
|
20,04
|
| 03/06/2024 |
3.520.543 |
1,19%
|
21,08
|
20,1205
|
21,155
|
20,49
|
| 31/05/2024 |
2.621.676 |
-2,41%
|
20,31
|
20,055
|
20,6295
|
20,25
|
| 30/05/2024 |
3.698.688 |
2,95%
|
20,15
|
20,03
|
20,97
|
20,755
|
| 29/05/2024 |
2.619.031 |
-1,08%
|
20,15
|
20,02
|
20,3168
|
20,16
|
| 28/05/2024 |
4.960.123 |
0,35%
|
20,55
|
20,15
|
20,95
|
20,38
|
| 27/05/2024 |
2.910.923 |
0,00%
|
20,05
|
20,02
|
20,62
|
20,31
|
| 24/05/2024 |
2.910.923 |
-2,22%
|
20,05
|
20,02
|
20,62
|
20,31
|
| 23/05/2024 |
8.630.233 |
-5,73%
|
20,18
|
19,38
|
20,40
|
19,58
|
| 22/05/2024 |
6.413.150 |
-0,76%
|
21,10
|
20,68
|
21,36
|
20,80
|
| 21/05/2024 |
11.962.474 |
-3,27%
|
21,11
|
20,605
|
21,30
|
21,00
|
| 20/05/2024 |
23.385.188 |
-12,86%
|
22,56
|
20,785
|
22,67
|
21,69
|
| 17/05/2024 |
4.725.351 |
-0,72%
|
25,33
|
24,605
|
25,49
|
25,01
|
| 16/05/2024 |
4.832.766 |
-2,82%
|
25,33
|
24,95
|
25,36
|
25,1899
|
| 15/05/2024 |
3.986.694 |
-1,78%
|
26,78
|
25,41
|
26,81
|
25,93
|
| 14/05/2024 |
3.725.030 |
-2,22%
|
26,95
|
26,04
|
26,69
|
26,40
|
| 13/05/2024 |
3.747.635 |
1,16%
|
26,95
|
26,89
|
27,74
|
27,00
|
Por favor leia o