Li Auto Inc ADR (LI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/05/2024	3.066.146	-2,16%	27,06	26,405	27,37	26,7099
09/05/2024	4.040.935	1,00%	27,59	26,935	27,73	27,30
08/05/2024	8.150.168	-4,15%	26,60	26,02	27,07	27,06
07/05/2024	5.369.109	-3,39%	28,95	28,04	29,03	28,21
06/05/2024	8.931.952	3,96%	29,88	28,955	29,95	29,11
03/05/2024	6.224.692	-3,38%	28,56	27,4609	28,74	28,00
02/05/2024	10.579.206	10,04%	26,60	27,96	29,36	28,995
01/05/2024	3.422.928	0,27%	26,60	25,7525	26,67	26,35
30/04/2024	3.559.558	-2,49%	26,60	26,16	27,00	26,28
29/04/2024	6.761.951	7,63%	25,43	25,91	26,97	26,95
26/04/2024	7.983.834	6,78%	25,43	24,635	25,72	25,06
25/04/2024	3.730.883	-1,68%	23,17	23,04	23,56	23,47
24/04/2024	5.817.302	-3,79%	24,74	21,16	24,78	23,87
23/04/2024	6.410.563	-0,40%	24,32	24,785	25,63	24,81
22/04/2024	8.539.130	-5,57%	24,32	24,12	25,155	24,91
19/04/2024	7.379.427	-9,63%	28,10	26,2001	27,67	26,37
18/04/2024	3.457.090	1,04%	28,10	28,82	30,35	29,03
17/04/2024	2.816.324	1,13%	28,10	28,58	29,59	28,73
16/04/2024	3.225.112	-0,66%	28,10	27,855	28,70	28,41
15/04/2024	4.512.493	-2,72%	31,29	28,42	29,52	28,59
12/04/2024	3.352.228	-4,70%	31,29	29,37	30,02	29,39
11/04/2024	2.836.229	-2,41%	31,29	30,73	31,58	30,84
10/04/2024	1.760.342	-1,23%	31,33	31,12	31,86	31,40
09/04/2024	3.205.480	1,79%	31,37	31,37	32,10	31,82
08/04/2024	4.717.683	4,79%	30,90	30,765	31,63	31,26
05/04/2024	2.721.060	0,68%	30,37	29,53	30,48	29,83
04/04/2024	2.813.751	-2,11%	30,37	29,60	30,55	29,63
03/04/2024	3.465.577	-2,48%	30,01	29,76	30,33	30,27
02/04/2024	4.080.308	1,24%	31,49	30,37	31,49	31,00
01/04/2024	4.064.130	1,12%	31,49	30,23	32,10	30,62
28/03/2024	2.952.492	0,33%	29,70	30,19	31,15	30,28
27/03/2024	3.897.117	-1,44%	29,70	29,43	30,19	30,20
26/03/2024	3.417.730	0,39%	31,00	30,53	31,02	30,62
25/03/2024	2.787.724	0,46%	30,49	30,38	31,135	30,64
22/03/2024	3.618.264	-3,39%	30,60	30,35	30,89	30,46
21/03/2024	12.966.654	-7,51%	31,00	30,67	32,31	31,52
20/03/2024	3.625.691	3,59%	33,33	33,16	34,10	34,04
19/03/2024	4.022.564	-0,94%	35,62	32,2181	33,45	32,84
18/03/2024	9.537.276	-12,23%	35,62	32,90	35,70	33,15
15/03/2024	3.257.317	2,64%	37,53	37,33	38,1915	37,76
14/03/2024	4.062.918	-4,43%	38,00	36,5818	38,14	36,71
13/03/2024	2.843.276	-3,30%	38,39	38,21	39,17	38,41
12/03/2024	8.358.088	8,99%	37,46	37,4205	40,12	39,75
11/03/2024	3.964.628	0,36%	36,59	36,342	37,48	36,47
08/03/2024	3.137.954	-0,36%	37,21	36,125	37,47	36,34
07/03/2024	5.085.748	-3,70%	36,75	35,87	37,02	36,47
06/03/2024	4.990.855	0,29%	38,27	37,56	39,25	37,87
05/03/2024	4.760.674	0,43%	38,27	37,43	38,45	37,76
04/03/2024	11.542.916	-13,41%	44,40	37,42	40,70	37,70
01/03/2024	6.305.078	-4,86%	44,40	43,48	44,95	43,65
29/02/2024	4.266.365	1,30%	44,70	44,90	46,02	45,88
28/02/2024	6.527.476	-1,99%	44,70	43,81	45,70	45,29
27/02/2024	14.450.481	11,76%	44,70	44,49	46,44	46,20
26/02/2024	19.463.940	18,76%	34,81	38,94	41,72	41,33
23/02/2024	4.848.675	-0,57%	34,81	34,43	35,74	34,79
22/02/2024	5.680.345	5,62%	34,81	34,60	35,405	34,98
21/02/2024	6.391.357	4,09%	33,20	32,64	33,32	33,12
20/02/2024	3.443.304	0,57%	32,23	31,5512	32,73	31,82
19/02/2024	1.774.151	0,00%	32,23	31,485	32,49	31,64
16/02/2024	1.774.151	4,84%	32,23	31,485	32,49	31,64
15/02/2024	1.745.206	1,66%	30,60	30,42	31,05	30,68
14/02/2024	1.759.026	1,00%	30,65	29,875	30,71	30,18
13/02/2024	1.429.467	-2,13%	29,79	29,605	30,145	29,82
12/02/2024	1.806.161	-0,78%	30,21	30,48	31,48	30,47
09/02/2024	2.172.873	0,69%	30,21	30,21	30,835	30,71
08/02/2024	2.848.766	0,79%	30,06	29,90	30,54	30,50
07/02/2024	3.646.624	-2,23%	29,95	29,51	30,41	30,26
06/02/2024	7.381.635	10,57%	30,50	29,62	31,00	30,96
05/02/2024	3.270.798	-1,20%	28,23	27,87	28,26	28,00
02/02/2024	3.081.692	-2,78%	28,39	28,265	28,785	28,34
01/02/2024	7.352.698	5,31%	28,48	28,32	29,63	29,15
31/01/2024	5.209.621	0,25%	27,27	27,24	28,448	27,62
30/01/2024	2.712.472	-0,94%	27,29	27,29	27,79	27,55
29/01/2024	2.367.234	0,69%	27,26	27,11	27,9665	27,81
26/01/2024	1.843.497	-0,43%	27,26	27,275	27,9665	27,62
25/01/2024	3.407.679	-0,79%	28,24	27,40	28,485	27,74
24/01/2024	4.979.960	-1,38%	29,54	27,9003	29,79	27,96
23/01/2024	7.407.846	3,28%	28,73	27,88	29,88	28,35
22/01/2024	5.372.974	-2,80%	26,68	26,43	27,465	27,45
19/01/2024	4.089.932	-2,11%	28,10	27,6511	28,49	28,30
18/01/2024	4.445.147	-0,82%	29,56	28,58	29,94	28,91
17/01/2024	5.766.173	-3,80%	28,80	28,71	29,25	29,15
16/01/2024	6.684.175	-4,14%	30,00	29,52	30,34	30,34
15/01/2024	3.190.590	-4,15%	32,12	31,61	32,44	31,65
12/01/2024	3.190.590	-4,15%	32,12	31,61	32,44	31,65
11/01/2024	2.617.636	2,20%	32,12	32,375	33,56	33,02
10/01/2024	5.703.313	-1,67%	32,12	31,83	32,51	32,45
09/01/2024	3.204.470	-2,94%	33,32	32,84	33,43	33,00
08/01/2024	2.780.072	-0,35%	33,39	33,265	34,055	34,04
05/01/2024	2.941.787	-2,59%	34,50	33,89	34,55	34,20
04/01/2024	2.556.619	-1,76%	36,00	35,09	36,255	35,11
03/01/2024	3.638.341	3,24%	35,82	34,57	35,815	35,71
02/01/2024	5.327.308	-7,59%	35,82	34,2725	35,835	34,59
29/12/2023	3.417.957	1,63%	35,45	36,872	37,88	37,43
28/12/2023	3.844.955	3,08%	35,45	36,785	37,685	36,83
27/12/2023	4.528.354	3,92%	35,45	35,34	36,43	35,80
26/12/2023	5.821.593	4,19%	35,73	34,37	35,73	34,59
22/12/2023	1.716.262	0,06%	32,73	32,73	33,53	33,20
21/12/2023	3.207.160	-0,03%	34,42	32,84	33,58	33,18
20/12/2023	5.727.389	-5,64%	34,42	33,165	34,56	33,28