Li Auto Inc ADR (LI US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
693.419 |
0,09%
|
22,50
|
22,27
|
22,57
|
22,53
|
| 17/10/2025 |
930.609 |
-0,27%
|
22,14
|
22,10
|
22,595
|
22,51
|
| 16/10/2025 |
976.840 |
-0,66%
|
22,72
|
22,47
|
22,82
|
22,57
|
| 15/10/2025 |
829.087 |
-0,31%
|
23,05
|
22,63
|
23,14
|
22,72
|
| 14/10/2025 |
1.547.379 |
-1,47%
|
22,29
|
22,11
|
22,825
|
22,79
|
| 13/10/2025 |
1.458.439 |
1,45%
|
22,82
|
22,51
|
23,195
|
23,13
|
| 10/10/2025 |
2.479.631 |
-3,43%
|
23,75
|
22,515
|
23,805
|
22,80
|
| 09/10/2025 |
1.691.284 |
-4,18%
|
24,36
|
23,46
|
24,38
|
23,61
|
| 08/10/2025 |
808.403 |
1,44%
|
24,48
|
24,415
|
24,66
|
24,64
|
| 07/10/2025 |
885.074 |
-2,41%
|
24,89
|
24,125
|
24,89
|
24,29
|
| 06/10/2025 |
970.152 |
0,36%
|
24,66
|
24,58
|
25,06
|
24,89
|
| 03/10/2025 |
1.898.576 |
-3,99%
|
25,39
|
24,48
|
25,39
|
24,80
|
| 02/10/2025 |
1.304.788 |
1,29%
|
25,98
|
25,53
|
26,33
|
25,83
|
| 01/10/2025 |
951.338 |
0,63%
|
25,47
|
25,135
|
25,60
|
25,50
|
| 30/09/2025 |
2.006.576 |
0,44%
|
25,92
|
25,32
|
26,50
|
25,34
|
| 29/09/2025 |
2.156.077 |
3,57%
|
24,89
|
24,695
|
25,345
|
25,23
|
| 26/09/2025 |
4.004.869 |
-5,62%
|
27,01
|
24,315
|
27,10
|
24,36
|
| 25/09/2025 |
1.461.839 |
1,49%
|
26,26
|
25,78
|
26,44
|
25,81
|
| 24/09/2025 |
1.245.384 |
1,60%
|
25,46
|
25,25
|
25,80
|
25,43
|
| 23/09/2025 |
804.738 |
-1,65%
|
25,04
|
24,81
|
25,38
|
25,03
|
| 22/09/2025 |
930.671 |
-1,17%
|
25,71
|
25,305
|
25,90
|
25,45
|
| 19/09/2025 |
1.354.612 |
-1,23%
|
26,10
|
25,705
|
26,215
|
25,75
|
| 18/09/2025 |
884.548 |
-2,32%
|
26,02
|
26,02
|
26,315
|
26,07
|
| 17/09/2025 |
1.391.740 |
2,22%
|
26,90
|
26,345
|
26,92
|
26,69
|
| 16/09/2025 |
1.758.581 |
-0,23%
|
25,76
|
25,47
|
26,24
|
26,11
|
| 15/09/2025 |
2.831.548 |
6,90%
|
25,39
|
25,32
|
26,43
|
26,17
|
| 12/09/2025 |
1.060.185 |
0,53%
|
24,12
|
23,975
|
24,565
|
24,48
|
| 11/09/2025 |
1.418.324 |
1,63%
|
24,00
|
23,82
|
24,46
|
24,35
|
| 10/09/2025 |
786.480 |
-1,07%
|
24,20
|
23,865
|
24,25
|
23,96
|
| 09/09/2025 |
1.073.223 |
1,76%
|
24,39
|
24,05
|
24,53
|
24,22
|
| 08/09/2025 |
534.100 |
0,63%
|
23,60
|
23,485
|
23,89
|
23,80
|
| 05/09/2025 |
967.424 |
-1,38%
|
23,92
|
23,315
|
23,92
|
23,65
|
| 04/09/2025 |
1.007.116 |
-0,50%
|
23,72
|
23,68
|
24,59
|
23,98
|
| 03/09/2025 |
1.809.009 |
-1,23%
|
23,87
|
23,42
|
24,29
|
24,10
|
| 02/09/2025 |
2.010.448 |
4,50%
|
23,01
|
22,85
|
24,43
|
24,40
|
| 29/08/2025 |
1.400.864 |
0,39%
|
23,11
|
23,05
|
23,61
|
23,35
|
| 28/08/2025 |
4.619.418 |
2,92%
|
22,66
|
22,66
|
24,28
|
23,26
|
| 27/08/2025 |
3.050.361 |
-8,32%
|
23,46
|
22,42
|
23,46
|
22,60
|
| 26/08/2025 |
1.821.702 |
2,71%
|
23,92
|
23,92
|
24,78
|
24,65
|
| 25/08/2025 |
1.127.876 |
-0,25%
|
24,10
|
23,99
|
24,51
|
24,00
|
| 22/08/2025 |
1.202.792 |
2,56%
|
23,60
|
23,55
|
24,11
|
24,06
|
| 21/08/2025 |
1.408.183 |
-0,17%
|
23,33
|
23,23
|
23,605
|
23,46
|
| 20/08/2025 |
849.579 |
-1,34%
|
23,57
|
23,30
|
23,73
|
23,50
|
| 19/08/2025 |
1.061.487 |
-0,96%
|
23,97
|
23,71
|
24,08
|
23,82
|
| 18/08/2025 |
1.139.871 |
-0,58%
|
24,25
|
23,975
|
24,40
|
24,05
|
| 15/08/2025 |
825.366 |
1,85%
|
24,14
|
24,14
|
24,555
|
24,19
|
| 14/08/2025 |
1.354.427 |
-4,62%
|
24,25
|
23,58
|
24,25
|
23,75
|
| 13/08/2025 |
1.683.469 |
3,79%
|
24,78
|
24,54
|
24,945
|
24,90
|
| 12/08/2025 |
1.024.106 |
-0,33%
|
24,19
|
23,765
|
24,19
|
23,99
|
| 11/08/2025 |
1.304.815 |
-2,90%
|
24,25
|
23,86
|
24,33
|
24,07
|
| 08/08/2025 |
703.567 |
0,57%
|
24,58
|
24,58
|
24,955
|
24,79
|
| 07/08/2025 |
1.170.405 |
1,86%
|
24,35
|
24,35
|
24,715
|
24,65
|
| 06/08/2025 |
1.999.673 |
-5,43%
|
24,82
|
24,11
|
24,82
|
24,20
|
| 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
|
