Li Auto Inc ADR (LI US)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
2.337.464 |
-3,40%
|
28,54
|
28,415
|
29,33
|
28,72
|
| 12/03/2025 |
2.697.761 |
0,81%
|
28,82
|
28,43
|
29,80
|
29,73
|
| 11/03/2025 |
2.670.044 |
7,00%
|
28,71
|
28,66
|
29,78
|
29,49
|
| 10/03/2025 |
2.490.292 |
-5,03%
|
28,03
|
27,03
|
28,32
|
27,56
|
| 07/03/2025 |
2.220.139 |
5,30%
|
28,25
|
28,21
|
29,48
|
29,02
|
| 06/03/2025 |
3.607.927 |
-3,87%
|
28,29
|
27,38
|
28,41
|
27,56
|
| 05/03/2025 |
1.814.587 |
3,61%
|
28,42
|
28,16
|
28,76
|
28,67
|
| 04/03/2025 |
2.546.280 |
1,10%
|
27,53
|
26,93
|
28,085
|
27,67
|
| 03/03/2025 |
2.953.526 |
-10,93%
|
28,44
|
27,015
|
28,50
|
27,37
|
| 28/02/2025 |
2.774.499 |
-3,73%
|
30,53
|
30,02
|
31,125
|
30,73
|
| 27/02/2025 |
3.065.838 |
-3,02%
|
32,00
|
31,70
|
32,79
|
31,92
|
| 26/02/2025 |
4.509.888 |
10,30%
|
32,60
|
32,00
|
33,11
|
32,915
|
| 25/02/2025 |
5.577.335 |
13,20%
|
29,70
|
29,02
|
30,25
|
29,84
|
| 24/02/2025 |
1.393.589 |
-4,01%
|
26,93
|
26,065
|
26,95
|
26,36
|
| 21/02/2025 |
3.116.365 |
4,13%
|
27,53
|
27,345
|
28,63
|
27,46
|
| 20/02/2025 |
1.045.373 |
-0,34%
|
26,79
|
26,05
|
26,835
|
26,37
|
| 19/02/2025 |
1.560.748 |
3,24%
|
26,79
|
26,37
|
27,07
|
26,46
|
| 18/02/2025 |
1.071.099 |
-0,81%
|
26,31
|
25,565
|
26,435
|
25,63
|
| 17/02/2025 |
1.280.462 |
0,00%
|
26,09
|
25,50
|
26,12
|
25,84
|
| 14/02/2025 |
1.280.462 |
2,54%
|
26,09
|
25,50
|
26,12
|
25,84
|
| 13/02/2025 |
1.433.572 |
-4,18%
|
25,10
|
24,88
|
25,355
|
25,20
|
| 12/02/2025 |
1.237.671 |
4,91%
|
25,92
|
25,77
|
26,53
|
26,30
|
| 11/02/2025 |
1.478.071 |
-4,93%
|
25,26
|
24,98
|
25,47
|
25,07
|
| 10/02/2025 |
1.597.527 |
1,35%
|
27,00
|
26,21
|
27,04
|
26,37
|
| 07/02/2025 |
1.995.447 |
4,86%
|
26,43
|
25,78
|
26,645
|
26,02
|
| 06/02/2025 |
2.121.241 |
6,18%
|
24,57
|
24,24
|
25,045
|
24,815
|
| 05/02/2025 |
1.252.825 |
-3,63%
|
23,32
|
23,15
|
23,52
|
23,37
|
| 04/02/2025 |
1.986.339 |
5,99%
|
24,10
|
23,94
|
24,745
|
24,25
|
| 03/02/2025 |
1.016.552 |
-2,31%
|
22,20
|
22,08
|
23,26
|
22,88
|
| 31/01/2025 |
1.002.781 |
-2,86%
|
23,90
|
23,325
|
24,05
|
23,42
|
| 30/01/2025 |
1.230.644 |
4,24%
|
23,21
|
23,21
|
24,17
|
24,11
|
| 29/01/2025 |
515.014 |
-0,60%
|
23,37
|
22,97
|
23,53
|
23,13
|
| 28/01/2025 |
1.107.703 |
-1,44%
|
23,15
|
22,54
|
23,30
|
23,27
|
| 27/01/2025 |
1.046.956 |
1,72%
|
23,87
|
23,59
|
23,93
|
23,61
|
| 24/01/2025 |
966.119 |
1,84%
|
23,08
|
22,99
|
23,51
|
23,21
|
| 23/01/2025 |
998.838 |
0,75%
|
22,61
|
22,34
|
22,80
|
22,79
|
| 22/01/2025 |
1.562.000 |
-4,92%
|
23,18
|
22,60
|
23,225
|
22,62
|
| 21/01/2025 |
1.936.774 |
5,31%
|
23,62
|
22,96
|
23,99
|
23,79
|
| 20/01/2025 |
933.689 |
0,00%
|
22,25
|
22,17
|
23,09
|
22,59
|
| 17/01/2025 |
933.689 |
2,31%
|
22,25
|
22,17
|
23,09
|
22,59
|
| 16/01/2025 |
779.619 |
0,91%
|
21,85
|
21,78
|
22,17
|
22,08
|
| 15/01/2025 |
1.112.738 |
-2,02%
|
22,16
|
21,72
|
22,39
|
21,88
|
| 14/01/2025 |
875.240 |
2,81%
|
22,70
|
22,26
|
22,94
|
22,33
|
| 13/01/2025 |
1.198.912 |
-2,34%
|
21,80
|
21,55
|
21,95
|
21,72
|
| 10/01/2025 |
1.576.541 |
-4,10%
|
22,81
|
22,23
|
22,81
|
22,24
|
| 09/01/2025 |
1.526.108 |
-0,04%
|
23,43
|
23,0519
|
23,38
|
23,19
|
| 08/01/2025 |
756.017 |
-2,93%
|
23,43
|
23,06
|
23,43
|
23,19
|
| 07/01/2025 |
822.052 |
-0,04%
|
23,82
|
23,68
|
24,20
|
23,89
|
| 06/01/2025 |
1.534.515 |
-3,43%
|
24,50
|
23,86
|
24,78
|
23,90
|
| 03/01/2025 |
1.262.147 |
3,04%
|
24,79
|
24,34
|
24,82
|
24,75
|
| 02/01/2025 |
1.498.510 |
0,13%
|
24,12
|
23,965
|
24,83
|
24,02
|
| 31/12/2024 |
1.209.098 |
-1,15%
|
24,20
|
23,90
|
24,60
|
23,99
|
| 30/12/2024 |
2.100.889 |
-4,79%
|
24,95
|
24,035
|
25,06
|
24,27
|
| 27/12/2024 |
1.563.459 |
0,67%
|
25,78
|
25,19
|
25,845
|
25,49
|
| 26/12/2024 |
1.821.853 |
3,60%
|
25,51
|
25,225
|
26,68
|
25,32
|
| 24/12/2024 |
583.190 |
1,37%
|
24,33
|
24,21
|
24,55
|
24,44
|
| 23/12/2024 |
1.100.436 |
2,33%
|
24,05
|
23,75
|
24,26
|
24,11
|
| 20/12/2024 |
1.395.961 |
0,90%
|
23,59
|
23,45
|
23,73
|
23,56
|
| 19/12/2024 |
1.109.668 |
2,59%
|
23,35
|
23,16
|
23,98
|
23,35
|
| 18/12/2024 |
1.465.171 |
1,61%
|
23,03
|
22,665
|
23,405
|
22,76
|
| 17/12/2024 |
1.162.934 |
2,75%
|
21,95
|
21,94
|
22,595
|
22,40
|
| 16/12/2024 |
1.484.003 |
-1,80%
|
21,83
|
21,58
|
22,03
|
21,80
|
| 13/12/2024 |
1.109.003 |
-2,59%
|
22,06
|
21,85
|
22,21
|
22,20
|
| 12/12/2024 |
998.406 |
-0,09%
|
22,86
|
22,72
|
22,98
|
22,79
|
| 11/12/2024 |
839.236 |
-0,31%
|
22,68
|
22,47
|
22,87
|
22,81
|
| 10/12/2024 |
1.269.191 |
-5,06%
|
23,36
|
22,76
|
23,44
|
22,88
|
| 09/12/2024 |
3.431.718 |
7,97%
|
23,94
|
23,89
|
25,23
|
24,10
|
| 06/12/2024 |
813.957 |
-0,93%
|
22,76
|
22,28
|
22,92
|
22,32
|
| 05/12/2024 |
888.475 |
0,49%
|
22,42
|
22,42
|
22,775
|
22,53
|
| 04/12/2024 |
713.757 |
-1,23%
|
22,56
|
22,28
|
22,84
|
22,42
|
| 03/12/2024 |
1.019.282 |
-0,44%
|
22,49
|
22,48
|
22,80
|
22,70
|
| 02/12/2024 |
1.757.205 |
-3,72%
|
22,98
|
22,54
|
23,22
|
22,80
|
| 29/11/2024 |
1.751.915 |
1,59%
|
23,26
|
22,985
|
24,13
|
23,68
|
| 27/11/2024 |
1.978.428 |
6,78%
|
22,76
|
22,71
|
23,48
|
23,31
|
| 26/11/2024 |
1.085.816 |
-2,72%
|
22,11
|
21,795
|
22,155
|
21,83
|
| 25/11/2024 |
1.094.868 |
0,72%
|
22,28
|
22,26
|
22,96
|
22,44
|
| 22/11/2024 |
1.295.940 |
-1,42%
|
22,05
|
21,92
|
22,59
|
22,28
|
| 21/11/2024 |
1.223.797 |
-0,79%
|
22,51
|
22,385
|
22,71
|
22,60
|
| 20/11/2024 |
1.041.331 |
-1,77%
|
22,75
|
22,61
|
23,09
|
22,78
|
| 19/11/2024 |
1.071.263 |
0,91%
|
22,95
|
22,76
|
23,295
|
23,19
|
| 18/11/2024 |
1.117.483 |
1,14%
|
22,80
|
22,63
|
23,20
|
22,98
|
| 15/11/2024 |
1.175.819 |
2,20%
|
22,56
|
22,355
|
22,74
|
22,72
|
| 14/11/2024 |
971.869 |
-0,54%
|
22,06
|
21,81
|
22,355
|
22,23
|
| 13/11/2024 |
1.638.215 |
-1,15%
|
22,95
|
22,145
|
23,04
|
22,35
|
| 12/11/2024 |
1.972.058 |
-7,07%
|
23,16
|
22,53
|
23,35
|
22,61
|
| 11/11/2024 |
1.797.853 |
2,88%
|
24,34
|
24,03
|
24,67
|
24,33
|
| 08/11/2024 |
3.074.370 |
-7,65%
|
24,43
|
23,445
|
24,73
|
23,65
|
| 07/11/2024 |
1.799.178 |
3,64%
|
25,46
|
25,08
|
25,87
|
25,61
|
| 06/11/2024 |
2.313.213 |
-3,25%
|
24,36
|
24,30
|
25,19
|
24,71
|
| 05/11/2024 |
1.281.256 |
3,61%
|
25,13
|
24,97
|
25,72
|
25,54
|
| 04/11/2024 |
1.999.356 |
-1,64%
|
25,34
|
24,555
|
25,45
|
24,65
|
| 01/11/2024 |
1.977.394 |
0,20%
|
25,23
|
24,815
|
25,68
|
25,06
|
| 31/10/2024 |
5.281.336 |
-13,58%
|
26,55
|
24,90
|
26,61
|
25,01
|
| 30/10/2024 |
3.075.830 |
1,83%
|
27,40
|
27,22
|
29,33
|
28,94
|
| 29/10/2024 |
2.931.801 |
-2,44%
|
28,90
|
28,17
|
28,92
|
28,42
|
| 28/10/2024 |
1.488.713 |
1,18%
|
29,00
|
28,65
|
29,425
|
29,13
|
| 25/10/2024 |
2.277.276 |
5,07%
|
28,55
|
28,47
|
29,425
|
28,79
|
| 24/10/2024 |
1.608.111 |
1,22%
|
27,23
|
27,20
|
27,615
|
27,40
|
| 23/10/2024 |
1.872.569 |
3,76%
|
27,63
|
26,895
|
27,855
|
27,07
|
| 22/10/2024 |
1.739.589 |
3,29%
|
26,03
|
25,92
|
26,99
|
26,09
|
