Li Auto Inc ADR (LI US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
749.596 |
-0,99%
|
17,90
|
17,745
|
18,03
|
17,95
|
| 24/04/2026 |
1.077.800 |
-2,79%
|
17,84
|
17,79
|
18,13
|
18,13
|
| 23/04/2026 |
404.253 |
0,00%
|
18,65
|
18,49
|
18,73
|
18,65
|
| 22/04/2026 |
512.665 |
0,81%
|
18,79
|
18,61
|
18,95
|
18,65
|
| 21/04/2026 |
497.177 |
-1,12%
|
18,62
|
18,38
|
18,62
|
18,50
|
| 20/04/2026 |
653.850 |
1,74%
|
18,68
|
18,57
|
18,82
|
18,71
|
| 17/04/2026 |
696.205 |
-0,70%
|
18,55
|
18,345
|
18,665
|
18,39
|
| 16/04/2026 |
707.791 |
1,98%
|
18,22
|
18,18
|
18,63
|
18,52
|
| 15/04/2026 |
1.060.472 |
-3,09%
|
18,15
|
18,00
|
18,28
|
18,16
|
| 14/04/2026 |
608.092 |
-0,21%
|
18,63
|
18,545
|
18,77
|
18,74
|
| 13/04/2026 |
523.119 |
-2,24%
|
18,70
|
18,61
|
18,835
|
18,78
|
| 10/04/2026 |
1.320.816 |
5,03%
|
19,07
|
19,07
|
19,63
|
19,21
|
| 09/04/2026 |
625.241 |
-1,83%
|
18,29
|
18,03
|
18,43
|
18,29
|
| 08/04/2026 |
1.143.488 |
1,14%
|
18,75
|
18,37
|
18,85
|
18,63
|
| 07/04/2026 |
540.323 |
-0,22%
|
18,43
|
18,15
|
18,50
|
18,42
|
| 06/04/2026 |
478.635 |
-0,05%
|
18,54
|
18,36
|
18,72
|
18,46
|
| 02/04/2026 |
625.568 |
0,49%
|
18,35
|
18,12
|
18,62
|
18,47
|
| 01/04/2026 |
1.174.580 |
3,08%
|
18,61
|
18,305
|
19,03
|
18,38
|
| 31/03/2026 |
681.266 |
1,60%
|
17,44
|
17,31
|
17,88
|
17,83
|
| 30/03/2026 |
535.508 |
0,52%
|
17,45
|
17,34
|
17,63
|
17,55
|
| 27/03/2026 |
653.928 |
-0,68%
|
17,64
|
17,46
|
17,89
|
17,46
|
| 26/03/2026 |
681.991 |
-2,77%
|
17,63
|
17,56
|
17,74
|
17,58
|
| 25/03/2026 |
870.209 |
1,86%
|
17,97
|
17,94
|
18,15
|
18,08
|
| 24/03/2026 |
1.298.757 |
3,62%
|
17,57
|
17,53
|
18,13
|
17,75
|
| 23/03/2026 |
662.361 |
2,57%
|
16,91
|
16,88
|
17,19
|
17,13
|
| 20/03/2026 |
1.076.091 |
-2,34%
|
17,00
|
16,685
|
17,08
|
16,70
|
| 19/03/2026 |
1.218.983 |
0,29%
|
16,83
|
16,545
|
17,26
|
17,10
|
| 18/03/2026 |
1.181.476 |
-5,12%
|
17,08
|
16,975
|
17,24
|
17,05
|
| 17/03/2026 |
851.745 |
-1,48%
|
18,20
|
17,96
|
18,21
|
17,97
|
| 16/03/2026 |
1.371.581 |
5,25%
|
17,86
|
17,84
|
18,52
|
18,24
|
| 13/03/2026 |
1.176.789 |
-2,80%
|
17,47
|
17,09
|
17,54
|
17,33
|
| 12/03/2026 |
1.792.778 |
-2,52%
|
17,56
|
17,56
|
18,50
|
17,83
|
| 11/03/2026 |
1.601.155 |
2,98%
|
18,27
|
18,095
|
18,645
|
18,29
|
| 10/03/2026 |
714.321 |
-0,39%
|
17,90
|
17,67
|
18,015
|
17,76
|
| 09/03/2026 |
885.099 |
3,90%
|
17,67
|
17,585
|
17,94
|
17,83
|
| 06/03/2026 |
684.234 |
1,66%
|
16,91
|
16,89
|
17,275
|
17,16
|
| 05/03/2026 |
898.705 |
-2,03%
|
16,80
|
16,685
|
17,035
|
16,88
|
| 04/03/2026 |
876.529 |
1,00%
|
17,02
|
16,925
|
17,435
|
17,23
|
| 03/03/2026 |
1.013.500 |
-2,90%
|
16,80
|
16,62
|
17,07
|
17,06
|
| 02/03/2026 |
546.338 |
-0,11%
|
17,29
|
17,19
|
17,59
|
17,57
|
| 27/02/2026 |
552.037 |
-1,73%
|
17,53
|
17,50
|
17,79
|
17,59
|
| 26/02/2026 |
897.627 |
-2,98%
|
17,60
|
17,43
|
17,91
|
17,90
|
| 25/02/2026 |
533.617 |
-1,18%
|
18,33
|
18,26
|
18,475
|
18,45
|
| 24/02/2026 |
419.490 |
1,30%
|
18,32
|
18,25
|
18,73
|
18,67
|
| 23/02/2026 |
497.293 |
0,82%
|
18,52
|
18,36
|
18,79
|
18,43
|
| 20/02/2026 |
830.799 |
-0,22%
|
17,95
|
17,88
|
18,28
|
18,28
|
| 19/02/2026 |
316.937 |
0,00%
|
18,24
|
18,115
|
18,33
|
18,32
|
| 18/02/2026 |
416.352 |
-0,43%
|
18,41
|
18,305
|
18,495
|
18,32
|
| 17/02/2026 |
405.994 |
-0,33%
|
18,31
|
18,245
|
18,585
|
18,40
|
| 13/02/2026 |
817.993 |
-1,81%
|
18,14
|
18,14
|
18,535
|
18,46
|
| 12/02/2026 |
963.733 |
-2,08%
|
19,02
|
18,54
|
19,02
|
18,80
|
| 11/02/2026 |
923.083 |
1,64%
|
19,11
|
19,09
|
19,30
|
19,20
|
| 10/02/2026 |
1.030.004 |
2,94%
|
18,56
|
18,56
|
19,045
|
18,89
|
| 09/02/2026 |
1.351.495 |
-3,27%
|
18,13
|
18,04
|
18,47
|
18,35
|
| 06/02/2026 |
2.373.253 |
6,63%
|
18,40
|
18,38
|
19,075
|
18,97
|
| 05/02/2026 |
1.360.028 |
2,60%
|
17,60
|
17,59
|
18,105
|
17,79
|
| 04/02/2026 |
1.565.999 |
1,88%
|
17,32
|
17,01
|
17,415
|
17,34
|
| 03/02/2026 |
1.366.743 |
2,90%
|
16,67
|
16,575
|
17,03
|
17,02
|
| 02/02/2026 |
1.225.288 |
-0,54%
|
16,63
|
16,47
|
16,745
|
16,54
|
| 30/01/2026 |
1.119.913 |
-3,65%
|
17,00
|
16,55
|
17,07
|
16,63
|
| 29/01/2026 |
926.207 |
0,64%
|
17,18
|
16,955
|
17,41
|
17,26
|
| 28/01/2026 |
1.206.736 |
2,39%
|
17,35
|
17,105
|
17,55
|
17,15
|
| 27/01/2026 |
606.008 |
-1,12%
|
16,84
|
16,54
|
16,85
|
16,75
|
| 26/01/2026 |
838.603 |
1,38%
|
16,79
|
16,79
|
17,095
|
16,94
|
| 23/01/2026 |
948.487 |
0,12%
|
16,69
|
16,58
|
16,77
|
16,71
|
| 22/01/2026 |
1.580.269 |
3,54%
|
16,76
|
16,68
|
17,275
|
16,69
|
| 21/01/2026 |
689.273 |
2,48%
|
16,08
|
15,955
|
16,195
|
16,12
|
| 20/01/2026 |
906.628 |
-2,84%
|
15,85
|
15,71
|
16,135
|
15,73
|
| 16/01/2026 |
1.131.858 |
-1,22%
|
16,12
|
15,87
|
16,20
|
16,19
|
| 15/01/2026 |
794.995 |
1,11%
|
16,40
|
16,37
|
16,64
|
16,39
|
| 14/01/2026 |
1.061.827 |
-2,58%
|
16,34
|
16,10
|
16,40
|
16,21
|
| 13/01/2026 |
869.708 |
-2,35%
|
16,83
|
16,47
|
16,83
|
16,64
|
| 12/01/2026 |
1.230.875 |
2,28%
|
16,62
|
16,62
|
17,175
|
17,04
|
| 09/01/2026 |
950.664 |
-0,95%
|
16,77
|
16,26
|
16,77
|
16,66
|
| 08/01/2026 |
691.987 |
-0,71%
|
16,80
|
16,73
|
17,01
|
16,82
|
| 07/01/2026 |
704.205 |
-0,29%
|
17,00
|
16,81
|
17,055
|
16,94
|
| 06/01/2026 |
1.140.080 |
-2,13%
|
17,65
|
16,97
|
17,74
|
16,99
|
| 20/11/2025 |
1.382.629 |
-2,32%
|
18,01
|
17,595
|
18,225
|
17,65
|
| 19/11/2025 |
1.316.036 |
-3,27%
|
18,25
|
17,885
|
18,25
|
18,07
|
| 18/11/2025 |
1.139.310 |
-0,80%
|
18,69
|
18,44
|
18,785
|
18,68
|
| 17/11/2025 |
1.201.086 |
-4,75%
|
19,32
|
18,75
|
19,32
|
18,83
|
| 14/11/2025 |
1.190.818 |
-0,80%
|
19,50
|
19,46
|
19,995
|
19,77
|
| 13/11/2025 |
960.660 |
-0,45%
|
20,22
|
19,755
|
20,45
|
19,93
|
| 12/11/2025 |
834.545 |
-1,96%
|
20,49
|
19,99
|
20,49
|
20,02
|
| 11/11/2025 |
770.485 |
1,19%
|
20,38
|
20,21
|
20,57
|
20,42
|
| 10/11/2025 |
726.775 |
0,95%
|
20,28
|
20,11
|
20,46
|
20,18
|
| 07/11/2025 |
790.279 |
-0,89%
|
19,85
|
19,63
|
20,00
|
19,99
|
| 06/11/2025 |
831.322 |
0,50%
|
20,22
|
19,875
|
20,34
|
20,17
|
| 05/11/2025 |
1.031.756 |
1,31%
|
19,97
|
19,90
|
20,34
|
20,07
|
| 04/11/2025 |
1.222.878 |
-3,27%
|
20,00
|
19,785
|
20,175
|
19,81
|
| 03/11/2025 |
857.250 |
-1,77%
|
20,84
|
20,44
|
20,95
|
20,48
|
| 31/10/2025 |
1.066.859 |
1,76%
|
20,16
|
20,02
|
20,93
|
20,85
|
| 30/10/2025 |
1.218.367 |
-2,34%
|
20,61
|
20,355
|
20,68
|
20,49
|
| 29/10/2025 |
1.100.893 |
-1,64%
|
21,50
|
20,855
|
21,50
|
20,98
|
| 28/10/2025 |
1.000.818 |
-1,07%
|
21,29
|
21,15
|
21,34
|
21,33
|
| 27/10/2025 |
1.295.077 |
-1,64%
|
21,69
|
21,495
|
21,905
|
21,56
|
| 24/10/2025 |
1.100.089 |
-1,39%
|
21,47
|
21,46
|
22,02
|
21,92
|
| 23/10/2025 |
1.196.529 |
1,69%
|
22,11
|
22,10
|
22,44
|
22,23
|
| 22/10/2025 |
964.416 |
-0,64%
|
21,99
|
21,71
|
22,13
|
21,86
|
| 21/10/2025 |
1.072.445 |
-2,35%
|
22,53
|
21,945
|
22,53
|
22,00
|
