Li Auto Inc ADR (LI US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
1.667.256 |
-0,51%
|
26,13
|
25,47
|
26,23
|
25,59
|
| 04/08/2025 |
1.178.069 |
1,90%
|
25,81
|
25,615
|
26,29
|
25,72
|
| 01/08/2025 |
1.305.619 |
-3,30%
|
25,25
|
25,02
|
25,49
|
25,24
|
| 31/07/2025 |
1.475.926 |
-1,32%
|
26,02
|
25,65
|
26,57
|
26,10
|
| 30/07/2025 |
1.664.367 |
-3,40%
|
26,62
|
26,315
|
26,71
|
26,45
|
| 29/07/2025 |
6.023.688 |
-6,20%
|
30,95
|
27,00
|
31,09
|
27,38
|
| 28/07/2025 |
588.775 |
-1,32%
|
29,50
|
29,085
|
29,60
|
29,19
|
| 25/07/2025 |
510.502 |
-0,03%
|
29,49
|
29,28
|
29,635
|
29,58
|
| 24/07/2025 |
988.796 |
-2,73%
|
30,10
|
29,48
|
30,12
|
29,59
|
| 23/07/2025 |
690.238 |
-1,36%
|
30,86
|
30,335
|
31,05
|
30,42
|
| 22/07/2025 |
842.758 |
1,11%
|
30,71
|
30,555
|
31,05
|
30,84
|
| 21/07/2025 |
1.203.015 |
-4,09%
|
31,29
|
30,42
|
31,36
|
30,50
|
| 18/07/2025 |
1.665.023 |
1,40%
|
31,70
|
31,57
|
32,02
|
31,80
|
| 17/07/2025 |
2.327.871 |
6,67%
|
31,20
|
30,755
|
31,775
|
31,36
|
| 16/07/2025 |
1.116.957 |
1,69%
|
28,93
|
28,62
|
29,40
|
29,40
|
| 15/07/2025 |
650.609 |
0,91%
|
28,67
|
28,30
|
28,945
|
28,91
|
| 14/07/2025 |
1.536.747 |
3,58%
|
28,30
|
28,24
|
28,835
|
28,65
|
| 11/07/2025 |
3.614.203 |
1,69%
|
27,62
|
27,58
|
28,43
|
27,66
|
| 10/07/2025 |
896.593 |
0,07%
|
27,30
|
26,97
|
27,40
|
27,20
|
| 09/07/2025 |
884.839 |
0,74%
|
26,81
|
26,615
|
27,245
|
27,18
|
| 08/07/2025 |
1.027.723 |
0,90%
|
26,95
|
26,80
|
27,255
|
26,98
|
| 07/07/2025 |
1.513.050 |
3,06%
|
27,14
|
26,595
|
27,35
|
26,74
|
| 04/07/2025 |
1.765.754 |
0,33%
|
26,09
|
25,81
|
26,41
|
25,945
|
| 03/07/2025 |
673.684 |
-0,75%
|
26,09
|
25,815
|
26,395
|
25,945
|
| 02/07/2025 |
1.547.584 |
-2,57%
|
26,43
|
25,66
|
26,43
|
26,14
|
| 01/07/2025 |
1.025.280 |
-1,03%
|
26,57
|
26,57
|
26,98
|
26,83
|
| 30/06/2025 |
1.423.687 |
-1,31%
|
27,06
|
26,97
|
27,40
|
27,11
|
| 27/06/2025 |
1.388.086 |
-1,93%
|
27,27
|
26,81
|
27,475
|
27,47
|
| 26/06/2025 |
1.358.393 |
-0,36%
|
28,50
|
28,005
|
28,60
|
28,01
|
| 25/06/2025 |
573.591 |
-1,47%
|
28,42
|
27,88
|
28,42
|
28,11
|
| 24/06/2025 |
914.323 |
1,60%
|
28,45
|
28,15
|
28,66
|
28,53
|
| 23/06/2025 |
1.693.421 |
7,96%
|
27,23
|
27,23
|
28,155
|
28,08
|
| 20/06/2025 |
1.281.063 |
-1,55%
|
26,45
|
25,88
|
26,45
|
26,01
|
| 18/06/2025 |
769.943 |
-1,93%
|
26,50
|
26,20
|
26,52
|
26,42
|
| 17/06/2025 |
1.243.465 |
-4,47%
|
27,56
|
26,80
|
27,64
|
26,94
|
| 16/06/2025 |
703.196 |
1,59%
|
28,18
|
28,18
|
28,71
|
28,20
|
| 13/06/2025 |
1.066.428 |
-3,84%
|
27,92
|
27,64
|
28,02
|
27,76
|
| 12/06/2025 |
712.711 |
-1,80%
|
28,84
|
28,83
|
29,24
|
28,87
|
| 11/06/2025 |
729.730 |
1,12%
|
29,51
|
29,30
|
29,75
|
29,40
|
| 10/06/2025 |
1.245.998 |
-3,57%
|
29,52
|
28,735
|
29,585
|
29,075
|
| 09/06/2025 |
1.156.158 |
2,13%
|
30,50
|
29,98
|
30,53
|
30,15
|
| 06/06/2025 |
880.410 |
0,85%
|
29,50
|
29,24
|
29,575
|
29,52
|
| 05/06/2025 |
804.968 |
-0,64%
|
29,62
|
29,13
|
29,63
|
29,27
|
| 04/06/2025 |
858.876 |
-0,17%
|
29,52
|
29,44
|
29,92
|
29,46
|
| 03/06/2025 |
1.450.641 |
6,07%
|
29,68
|
29,28
|
29,88
|
29,51
|
| 02/06/2025 |
884.596 |
-1,83%
|
27,92
|
27,65
|
28,03
|
27,82
|
| 30/05/2025 |
1.171.103 |
-0,53%
|
28,45
|
28,06
|
28,58
|
28,34
|
| 29/05/2025 |
2.805.070 |
2,11%
|
27,97
|
27,97
|
29,35
|
28,49
|
| 28/05/2025 |
1.128.540 |
-1,20%
|
27,89
|
27,67
|
28,15
|
27,90
|
| 27/05/2025 |
1.140.595 |
-2,32%
|
28,30
|
28,095
|
28,45
|
28,24
|
| 23/05/2025 |
747.726 |
0,84%
|
28,67
|
28,44
|
28,92
|
28,91
|
| 22/05/2025 |
812.706 |
-1,55%
|
28,71
|
28,42
|
28,83
|
28,67
|
| 21/05/2025 |
2.225.546 |
3,08%
|
29,20
|
28,39
|
29,72
|
29,12
|
| 20/05/2025 |
442.768 |
-0,32%
|
28,39
|
28,17
|
28,56
|
28,25
|
| 19/05/2025 |
570.379 |
-1,67%
|
28,20
|
27,98
|
28,37
|
28,34
|
| 16/05/2025 |
652.289 |
0,95%
|
28,75
|
28,71
|
29,025
|
28,82
|
| 15/05/2025 |
705.155 |
-0,59%
|
28,40
|
28,10
|
28,595
|
28,55
|
| 14/05/2025 |
1.000.882 |
2,72%
|
28,56
|
28,37
|
28,755
|
28,72
|
| 13/05/2025 |
729.120 |
-1,48%
|
28,00
|
27,69
|
28,11
|
27,96
|
| 12/05/2025 |
1.476.898 |
6,57%
|
28,19
|
27,72
|
28,48
|
28,38
|
| 09/05/2025 |
1.146.917 |
-2,20%
|
26,85
|
26,485
|
27,07
|
26,63
|
| 08/05/2025 |
1.163.534 |
3,58%
|
27,19
|
26,925
|
27,475
|
27,23
|
| 07/05/2025 |
1.165.819 |
2,38%
|
26,10
|
25,90
|
26,32
|
26,29
|
| 06/05/2025 |
1.224.616 |
1,70%
|
25,44
|
25,41
|
25,80
|
25,68
|
| 05/05/2025 |
452.308 |
0,84%
|
24,93
|
24,895
|
25,39
|
25,25
|
| 02/05/2025 |
648.902 |
2,00%
|
25,51
|
25,01
|
25,55
|
25,04
|
| 01/05/2025 |
427.761 |
0,66%
|
24,55
|
24,445
|
24,78
|
24,55
|
| 30/04/2025 |
774.920 |
0,91%
|
24,18
|
24,17
|
24,64
|
24,39
|
| 29/04/2025 |
661.286 |
-0,53%
|
24,30
|
24,125
|
24,58
|
24,17
|
| 28/04/2025 |
1.151.464 |
3,49%
|
23,79
|
23,72
|
24,48
|
24,30
|
| 25/04/2025 |
664.275 |
-1,43%
|
23,37
|
23,13
|
23,56
|
23,48
|
| 24/04/2025 |
948.395 |
-0,67%
|
23,59
|
23,305
|
23,875
|
23,82
|
| 23/04/2025 |
924.724 |
0,84%
|
24,07
|
23,96
|
24,56
|
23,98
|
| 22/04/2025 |
1.021.347 |
2,46%
|
23,80
|
23,495
|
24,05
|
23,78
|
| 21/04/2025 |
811.293 |
0,39%
|
23,03
|
22,75
|
23,225
|
23,21
|
| 17/04/2025 |
844.476 |
1,72%
|
23,00
|
22,84
|
23,33
|
23,12
|
| 16/04/2025 |
1.275.010 |
-3,03%
|
22,59
|
22,235
|
22,855
|
22,73
|
| 15/04/2025 |
1.000.761 |
-1,72%
|
23,08
|
23,00
|
23,44
|
23,44
|
| 14/04/2025 |
3.240.773 |
2,67%
|
23,56
|
23,31
|
24,04
|
23,85
|
| 11/04/2025 |
2.888.486 |
4,40%
|
22,89
|
22,84
|
23,56
|
23,23
|
| 10/04/2025 |
3.780.947 |
5,25%
|
21,78
|
21,23
|
22,775
|
22,25
|
| 09/04/2025 |
2.639.621 |
6,82%
|
20,20
|
19,57
|
21,29
|
21,14
|
| 08/04/2025 |
5.157.062 |
-8,00%
|
21,37
|
19,105
|
21,43
|
19,79
|
| 07/04/2025 |
2.890.118 |
-6,76%
|
20,60
|
20,60
|
22,68
|
21,51
|
| 04/04/2025 |
2.480.927 |
-6,86%
|
23,34
|
22,455
|
23,64
|
23,07
|
| 03/04/2025 |
996.002 |
-2,94%
|
24,77
|
24,68
|
24,98
|
24,77
|
| 02/04/2025 |
800.804 |
-0,47%
|
25,62
|
25,28
|
25,70
|
25,52
|
| 01/04/2025 |
1.041.621 |
1,75%
|
25,55
|
25,41
|
25,72
|
25,64
|
| 31/03/2025 |
1.958.470 |
-1,25%
|
25,47
|
25,05
|
25,61
|
25,20
|
| 28/03/2025 |
1.074.083 |
-2,37%
|
25,65
|
25,33
|
25,76
|
25,52
|
| 27/03/2025 |
1.914.296 |
-1,99%
|
26,06
|
25,83
|
26,375
|
26,14
|
| 26/03/2025 |
1.195.991 |
2,42%
|
26,32
|
26,28
|
27,00
|
26,67
|
| 25/03/2025 |
1.054.984 |
-0,53%
|
25,70
|
25,70
|
26,42
|
26,04
|
| 24/03/2025 |
1.454.755 |
-0,83%
|
26,57
|
26,125
|
26,57
|
26,18
|
| 21/03/2025 |
1.259.968 |
-1,36%
|
25,88
|
25,70
|
26,515
|
26,40
|
| 20/03/2025 |
1.540.884 |
-2,74%
|
27,09
|
26,745
|
27,64
|
26,765
|
| 19/03/2025 |
1.397.751 |
-0,36%
|
27,89
|
27,27
|
28,02
|
27,52
|
| 18/03/2025 |
2.788.701 |
0,99%
|
28,50
|
27,225
|
28,50
|
27,62
|
| 17/03/2025 |
3.680.687 |
-0,40%
|
26,57
|
25,88
|
27,795
|
27,35
|
| 14/03/2025 |
4.587.419 |
-4,39%
|
27,64
|
27,205
|
29,48
|
27,46
|
