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 > >>
19/12/2023	2.536.821	2,80%	34,55	34,38	35,29	35,27
18/12/2023	3.385.286	-2,86%	34,75	33,85	34,83	34,31
15/12/2023	4.352.702	-0,37%	35,60	34,975	36,45	35,32
14/12/2023	3.231.130	2,55%	35,17	35,01	36,0491	35,45
13/12/2023	2.202.440	-0,52%	34,30	33,975	34,585	34,42
12/12/2023	2.326.487	-1,93%	35,24	34,38	35,43	34,60
11/12/2023	3.168.630	1,18%	35,49	34,885	35,49	35,28
08/12/2023	2.168.395	-1,78%	34,75	34,59	35,188	34,87
07/12/2023	2.603.111	-1,22%	35,88	35,205	35,94	35,50
06/12/2023	2.674.206	0,84%	36,02	35,74	36,38	35,94
05/12/2023	2.827.521	-0,48%	35,59	35,59	36,23	35,64
04/12/2023	3.038.820	-1,35%	37,72	35,39	36,145	35,81
01/12/2023	4.297.540	-1,76%	37,72	35,745	37,74	36,30
30/11/2023	4.218.167	-3,37%	37,44	36,415	37,47	36,95
29/11/2023	4.350.021	-4,59%	39,30	38,07	39,58	38,45
28/11/2023	2.062.673	1,49%	40,47	40,15	41,00	40,30
27/11/2023	2.297.957	-3,78%	40,65	39,68	40,82	39,71
24/11/2023	1.428.815	1,13%	41,12	40,79	41,50	41,15
23/11/2023	1.884.192	-0,39%	41,12	40,03	41,29	40,64
22/11/2023	1.878.275	-0,27%	41,12	40,03	41,29	40,69
21/11/2023	2.253.491	-3,55%	41,18	40,595	41,5284	40,80
20/11/2023	3.571.694	3,41%	40,87	40,82	42,35	42,19
17/11/2023	4.466.880	4,97%	41,00	40,48	41,71	40,80
16/11/2023	3.144.472	-4,10%	40,40	38,271	39,45	38,87
15/11/2023	2.871.100	1,71%	40,40	40,3772	41,42	40,53
14/11/2023	3.303.861	0,99%	39,59	39,135	40,0819	39,85
13/11/2023	3.858.321	6,98%	38,06	38,00	39,615	39,54
10/11/2023	2.824.611	-1,83%	39,82	36,66	37,68	36,96
09/11/2023	6.071.408	-4,35%	38,54	37,355	39,87	37,65
08/11/2023	3.252.364	-1,40%	38,54	38,30	39,465	39,34
07/11/2023	2.667.835	1,22%	39,70	39,16	40,03	39,90
06/11/2023	6.418.888	8,42%	35,83	38,93	40,1266	39,42
03/11/2023	2.133.943	2,92%	35,83	35,59	36,75	36,36
02/11/2023	2.040.236	0,97%	35,83	35,335	36,02	35,33
01/11/2023	3.088.923	3,49%	34,50	34,37	35,285	34,99
31/10/2023	5.181.175	-3,73%	34,39	33,43	34,495	33,81
30/10/2023	2.116.920	0,37%	35,31	34,68	35,6253	35,12
27/10/2023	1.750.629	1,29%	35,54	34,93	36,10	34,995
26/10/2023	1.843.768	2,04%	34,22	33,98	34,80	34,59
25/10/2023	3.031.682	-2,53%	34,16	33,845	34,48	33,90
24/10/2023	3.902.212	7,36%	33,33	33,33	35,00	34,86
23/10/2023	4.538.302	1,82%	31,58	31,46	32,745	32,47
20/10/2023	1.705.234	-1,51%	31,78	31,64	32,49	31,89
19/10/2023	2.474.112	-1,13%	32,22	31,83	32,76	32,38
18/10/2023	1.799.936	-1,95%	33,11	32,58	33,23	32,75
17/10/2023	1.677.088	-0,36%	33,15	33,10	34,025	33,40
16/10/2023	2.490.650	-2,27%	33,05	32,90	33,66	33,52
13/10/2023	1.513.500	-0,52%	34,94	33,80	34,5373	34,30
12/10/2023	1.899.057	-2,65%	35,40	34,0302	35,375	34,48
11/10/2023	3.097.062	1,64%	35,40	34,84	36,29	35,42
10/10/2023	2.454.214	4,22%	34,25	33,94	35,10	34,85
09/10/2023	4.786.742	-4,48%	34,50	33,02	34,37	33,44
06/10/2023	2.063.903	2,40%	34,50	34,015	35,09	35,01
05/10/2023	4.179.229	-2,79%	34,40	33,99	34,65	34,19
04/10/2023	1.587.839	1,53%	34,00	34,35	35,225	35,17
03/10/2023	3.824.108	-1,56%	34,00	33,99	34,975	34,64
02/10/2023	2.038.915	-1,29%	35,91	34,885	36,07	35,19
29/09/2023	2.516.136	3,24%	33,72	35,185	35,74	35,65
28/09/2023	4.340.542	-1,29%	35,15	33,74	34,785	34,51
27/09/2023	2.542.166	0,43%	35,02	34,465	35,15	34,96
26/09/2023	5.165.354	-1,53%	36,80	34,72	35,54	34,82
25/09/2023	7.883.915	-9,75%	36,80	35,15	36,80	35,45
22/09/2023	3.194.610	2,61%	38,03	39,05	40,11	39,28
21/09/2023	2.054.988	-0,80%	38,03	37,85	38,77	38,28
20/09/2023	2.006.091	0,52%	39,10	38,465	39,46	38,59
19/09/2023	3.599.198	-3,25%	39,17	38,02	38,86	38,39
18/09/2023	2.903.716	-2,34%	39,17	38,845	39,88	39,70
15/09/2023	3.472.356	-0,07%	40,87	40,49	41,44	40,65
14/09/2023	1.162.575	0,49%	40,80	40,40	40,89	40,68
13/09/2023	1.908.540	-0,54%	39,85	39,80	40,77	40,48
12/09/2023	2.933.181	2,88%	39,80	39,72	41,25	40,70
11/09/2023	2.446.786	3,02%	38,95	38,925	39,73	39,56
08/09/2023	1.133.463	-0,44%	38,95	38,21	38,76	38,40
07/09/2023	2.029.727	-3,36%	38,95	38,34	39,10	38,57
06/09/2023	2.233.634	0,23%	41,56	39,655	40,28	39,91
05/09/2023	5.782.319	-5,86%	41,56	38,77	40,50	39,85
04/09/2023	3.175.883	1,63%	41,56	41,65	43,19	42,33
01/09/2023	3.175.883	1,63%	41,56	41,65	43,19	42,33
31/08/2023	2.299.485	-0,76%	41,56	41,235	42,07	41,65
30/08/2023	4.028.139	-2,19%	41,00	40,55	41,965	41,97
29/08/2023	8.149.688	7,89%	41,00	40,73	43,37	42,95
28/08/2023	2.341.724	1,40%	39,66	39,15	40,145	39,81
25/08/2023	2.790.342	1,11%	39,48	38,50	39,40	39,26
24/08/2023	2.058.012	-0,28%	39,48	38,43	39,80	38,83
23/08/2023	2.622.456	-0,49%	40,10	38,25	39,275	38,94
22/08/2023	2.838.460	-1,68%	40,10	38,48	40,24	39,13
21/08/2023	2.842.109	2,50%	38,70	38,43	39,9094	39,80
18/08/2023	3.563.522	-4,88%	42,15	38,255	39,33	38,83
17/08/2023	3.872.306	1,29%	42,15	40,78	42,20	40,82
16/08/2023	3.550.737	-0,74%	39,72	39,55	40,695	40,30
15/08/2023	3.770.511	1,23%	39,825	39,71	40,80	40,44
14/08/2023	7.676.651	-1,31%	43,80	38,73	39,85	39,94
11/08/2023	6.355.729	-5,55%	43,80	39,89	41,40	40,47
10/08/2023	5.646.104	2,37%	43,80	42,41	44,425	42,831
09/08/2023	5.954.490	-1,85%	42,63	41,635	43,18	41,84
08/08/2023	10.056.018	-8,04%	42,72	41,145	43,98	42,90
07/08/2023	5.377.782	1,77%	47,22	45,63	47,30	46,65
04/08/2023	4.126.687	-1,44%	46,06	45,17	46,38	45,87
03/08/2023	8.174.238	4,82%	45,29	45,13	46,81	46,54
02/08/2023	4.765.243	0,07%	43,41	43,16	44,61	44,40