Saltar para o conteúdo principal Login

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 >
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco