Li Auto Inc ADR (LI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/08/2023	5.361.259	3,67%	43,39	42,86	44,695	44,37
31/07/2023	4.222.667	0,28%	42,21	41,83	42,82	42,84
28/07/2023	7.973.662	9,62%	40,73	40,68	42,825	42,74
27/07/2023	4.534.758	-0,81%	38,47	38,87	39,73	38,99
26/07/2023	6.213.417	3,56%	38,47	38,59	40,36	39,31
25/07/2023	3.872.642	-0,73%	38,47	37,51	38,7993	37,90
24/07/2023	4.450.406	3,27%	36,65	36,57	38,73	38,18
21/07/2023	1.915.908	-1,39%	37,31	36,865	37,395	36,97
20/07/2023	2.186.510	0,19%	37,55	36,84	37,70	37,49
19/07/2023	2.491.806	0,86%	37,55	37,11	37,79	37,42
18/07/2023	3.362.868	-2,85%	38,02	36,68	38,02	37,10
17/07/2023	3.353.366	3,22%	37,41	36,57	38,52	38,19
14/07/2023	7.569.591	-0,96%	37,41	35,85	37,03	37,00
13/07/2023	5.962.804	-2,12%	37,41	36,63	37,63	37,36
12/07/2023	5.094.484	2,97%	36,83	36,925	38,225	38,16
11/07/2023	3.905.337	3,38%	36,83	36,44	37,245	37,06
10/07/2023	2.989.146	-0,42%	35,05	34,40	35,96	35,74
07/07/2023	2.023.777	1,16%	35,35	35,09	36,15	35,89
06/07/2023	2.876.701	-0,62%	36,00	35,36	36,41	35,53
05/07/2023	3.781.805	-1,52%	36,00	35,42	36,39	35,75
04/07/2023	6.205.602	3,99%	36,75	36,09	38,13	36,4999
03/07/2023	6.200.346	3,42%	36,75	36,09	38,13	36,30
30/06/2023	3.241.340	2,36%	34,39	34,39	35,48	35,10
29/06/2023	2.077.070	-2,22%	34,62	33,98	34,79	34,29
28/06/2023	3.703.003	1,04%	35,00	34,44	35,15	35,07
27/06/2023	3.433.939	2,39%	34,28	34,07	34,93	34,69
26/06/2023	2.625.281	1,99%	33,61	33,442	34,145	33,88
23/06/2023	2.746.105	-3,43%	33,57	32,92	33,855	33,22
22/06/2023	1.883.538	-0,55%	34,45	33,80	34,465	34,47
21/06/2023	5.766.062	2,73%	34,85	34,42	35,9699	34,66
20/06/2023	4.226.721	-1,95%	34,06	33,59	34,52	33,74
19/06/2023	4.585.715	-0,15%	34,67	34,105	34,845	34,41
16/06/2023	4.585.715	-0,15%	34,67	34,105	34,845	34,41
15/06/2023	7.079.559	1,95%	34,25	33,89	35,09	34,46
14/06/2023	9.927.598	7,34%	32,39	32,38	34,20	33,80
13/06/2023	4.239.935	1,09%	31,98	31,16	32,01	31,49
12/06/2023	4.086.023	-1,98%	31,00	30,76	31,56	31,15
09/06/2023	3.391.784	-0,75%	32,15	31,625	32,56	31,78
08/06/2023	2.862.783	0,66%	31,87	31,72	32,41	32,02
07/06/2023	4.069.438	-0,56%	32,43	31,485	32,635	31,81
06/06/2023	7.353.526	6,28%	30,76	30,69	32,0199	31,99
05/06/2023	3.961.969	2,24%	29,87	29,70	30,60	30,10
02/06/2023	5.830.783	1,00%	30,48	29,32	31,33	29,44
01/06/2023	4.426.992	0,34%	28,90	28,20	29,50	29,15
31/05/2023	8.039.561	3,52%	28,90	28,89	30,67	29,05
30/05/2023	8.039.561	3,52%	28,90	28,89	30,67	29,15
29/05/2023	3.378.697	-0,25%	28,53	27,80	28,65	28,16
26/05/2023	3.378.697	-0,25%	28,53	27,80	28,65	28,16
25/05/2023	2.625.178	-2,05%	28,53	28,11	28,68	28,23
24/05/2023	5.646.180	0,28%	28,35	28,20	29,73	28,82
23/05/2023	3.346.402	-2,41%	28,61	28,515	29,27	28,74
22/05/2023	4.467.178	1,20%	29,80	28,96	30,04	29,45
19/05/2023	3.399.027	1,46%	29,14	28,80	29,51	29,10
18/05/2023	3.748.912	-0,28%	29,18	28,215	29,25	28,77
17/05/2023	5.163.517	-3,51%	29,51	28,805	29,555	28,91
16/05/2023	3.373.147	-0,57%	29,95	29,46	30,11	29,83
15/05/2023	3.748.721	1,80%	29,00	28,8603	30,01	29,97
12/05/2023	6.168.837	0,60%	29,00	28,575	29,775	29,44
11/05/2023	8.271.782	3,70%	29,25	28,74	29,96	29,265
10/05/2023	15.960.988	14,25%	26,28	26,11	29,00	28,30
09/05/2023	4.534.223	0,08%	24,29	24,24	25,005	24,77
08/05/2023	3.363.592	3,43%	24,70	24,475	25,18	24,75
05/05/2023	2.867.047	0,17%	23,65	23,425	24,07	23,93
04/05/2023	3.428.115	5,06%	23,30	23,30	23,94	23,89
03/05/2023	2.186.841	-0,74%	22,78	22,62	22,995	22,74
02/05/2023	3.461.545	-3,01%	23,16	22,27	23,31	22,91
01/05/2023	3.549.934	0,51%	24,17	23,36	24,19	23,62
28/04/2023	2.451.799	1,12%	23,19	22,82	23,615	23,50
27/04/2023	2.254.072	3,61%	22,74	22,59	23,315	23,24
26/04/2023	2.790.334	1,82%	22,85	22,225	23,12	22,43
25/04/2023	4.374.269	-2,87%	22,56	21,475	22,60	22,03
24/04/2023	3.827.818	-1,09%	22,99	22,475	23,435	22,68
21/04/2023	2.493.240	-0,87%	22,94	22,521	23,07	22,93
20/04/2023	5.981.996	-6,37%	23,41	22,68	23,69	23,08
19/04/2023	2.283.850	-3,57%	24,48	24,31	24,83	24,58
18/04/2023	2.680.292	-2,45%	25,48	25,18	25,73	25,49
17/04/2023	4.593.453	6,39%	25,63	24,99	26,265	26,13
14/04/2023	2.194.673	1,40%	24,375	23,90	24,62	24,56
13/04/2023	2.303.586	1,98%	24,52	24,105	24,755	24,27
12/04/2023	3.664.677	-0,13%	23,96	23,575	24,22	23,80
11/04/2023	2.913.553	0,85%	24,33	23,82	24,675	23,83
10/04/2023	3.397.701	-0,17%	23,40	23,275	23,705	23,63
06/04/2023	1.838.802	2,34%	23,28	23,20	23,915	23,67
05/04/2023	2.349.794	-2,94%	23,69	22,93	23,69	23,13
04/04/2023	2.324.212	-2,02%	23,945	23,555	24,19	23,83
03/04/2023	4.200.006	-2,49%	25,02	23,965	25,1585	24,33
31/03/2023	2.511.891	-1,46%	25,13	24,91	25,29	24,95
30/03/2023	4.194.366	1,77%	24,90	24,71	25,445	25,34
29/03/2023	4.168.259	0,53%	25,00	24,53	25,07	24,88
28/03/2023	4.222.859	6,64%	24,00	23,9492	25,101	24,75
27/03/2023	1.326.576	-0,73%	23,10	22,9336	23,43	23,21
24/03/2023	1.184.850	-1,35%	23,00	23,00	23,50	23,38
23/03/2023	2.750.197	1,85%	23,75	23,385	24,11	23,70
22/03/2023	2.659.041	-1,32%	23,89	23,19	23,89	23,22
21/03/2023	2.777.490	3,02%	23,25	23,25	24,07	23,53
20/03/2023	3.318.826	1,11%	21,73	21,66	23,51	22,84
17/03/2023	7.808.476	2,78%	22,67	22,015	23,085	22,591
16/03/2023	2.928.555	2,72%	21,30	21,178	22,11	21,93
15/03/2023	4.352.063	-2,91%	21,38	20,802	21,55	21,35
14/03/2023	2.383.267	-1,30%	22,02	21,535	22,17	21,99