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 >
13/03/2023	4.649.985	4,26%	21,70	21,56	22,50	22,28
10/03/2023	4.315.008	-0,28%	21,21	20,86	21,73	21,37
09/03/2023	7.216.711	-3,95%	21,83	21,105	21,91	21,41
08/03/2023	6.983.557	-5,51%	23,00	21,82	23,05	22,29
07/03/2023	3.907.571	-5,56%	24,30	23,3384	24,39	23,61
06/03/2023	2.393.396	-0,40%	25,11	24,735	25,23	25,00
03/03/2023	2.675.698	-0,87%	25,23	24,91	25,315	25,10
02/03/2023	4.814.178	3,31%	24,64	24,44	25,36	25,32
01/03/2023	6.766.455	3,81%	25,00	23,74	25,08	24,51
28/02/2023	6.823.825	1,33%	23,30	23,00	24,00	23,61
27/02/2023	7.362.717	-0,22%	24,36	22,85	24,41	23,18
24/02/2023	4.156.095	-3,89%	23,24	23,062	23,6161	23,23
23/02/2023	2.207.888	2,03%	24,34	23,57	24,37	24,17
22/02/2023	2.475.516	-2,51%	23,99	23,405	24,22	23,69
21/02/2023	2.957.456	1,08%	24,09	23,92	24,585	24,30
20/02/2023	2.389.022	-2,83%	24,06	23,70	24,42	24,04
17/02/2023	2.389.022	-2,83%	24,06	23,70	24,42	24,04
16/02/2023	2.396.130	-2,56%	24,98	24,692	25,31	24,74
15/02/2023	3.965.384	-0,98%	24,95	24,30	25,42	25,39
14/02/2023	3.986.840	2,60%	24,67	24,30	25,73	25,61
13/02/2023	5.500.213	4,57%	24,52	24,4006	25,95	24,94
10/02/2023	5.241.695	-5,71%	23,89	23,45	24,1269	23,80
09/02/2023	3.693.483	0,28%	26,41	24,925	26,5448	25,24
08/02/2023	2.645.285	-1,14%	25,66	24,86	25,80	25,17
07/02/2023	2.965.325	1,76%	25,53	24,605	25,91	25,46
06/02/2023	3.424.732	-0,24%	24,89	24,29	25,73	25,02
03/02/2023	3.307.342	-4,84%	25,56	25,07	26,21	25,38
02/02/2023	4.541.947	1,60%	27,08	26,275	27,475	26,76
01/02/2023	5.725.028	5,82%	26,40	25,73	26,935	26,35
31/01/2023	4.168.319	1,59%	24,37	24,11	25,065	24,90
30/01/2023	4.834.835	-1,84%	24,00	23,44	24,875	24,51
27/01/2023	6.381.421	-1,35%	24,95	24,54	26,08	24,88
26/01/2023	6.245.693	8,59%	24,00	24,00	25,275	25,15
25/01/2023	1.623.444	-0,60%	22,93	22,7219	23,365	23,22
24/01/2023	2.368.937	-0,89%	23,29	23,15	23,80	23,36
23/01/2023	3.678.704	6,85%	22,50	22,465	23,75	23,57
20/01/2023	3.814.430	3,47%	21,86	21,54	22,74	22,06
19/01/2023	2.121.408	0,28%	21,70	21,285	21,96	21,32
18/01/2023	2.900.056	-2,75%	22,22	21,11	22,462	21,26
17/01/2023	3.852.678	-2,80%	21,98	21,22	22,01	21,86
16/01/2023	4.331.347	-0,93%	21,96	21,88	22,80	22,45
13/01/2023	4.331.347	-0,93%	21,96	21,88	22,80	22,45
12/01/2023	3.833.265	1,43%	22,40	21,59	22,695	22,65
11/01/2023	4.658.998	-0,54%	22,37	22,04	22,57	22,25
10/01/2023	4.248.901	1,45%	22,50	21,90	22,74	22,36
09/01/2023	5.312.270	4,97%	21,58	21,48	22,42	21,97
06/01/2023	7.964.878	-8,51%	21,00	19,81	21,20	21,08
05/01/2023	3.792.810	0,26%	22,54	22,50	23,31	23,04
04/01/2023	5.928.062	9,30%	21,75	21,44	23,11	22,93
03/01/2023	8.507.728	3,14%	21,76	20,55	21,865	21,04
02/01/2023	5.994.679	4,62%	19,50	19,44	20,45	20,39
30/12/2022	5.994.679	4,62%	19,50	19,44	20,45	20,39
29/12/2022	4.794.161	5,16%	19,25	18,952	19,741	19,3803
28/12/2022	4.962.427	-0,59%	18,90	17,90	19,2423	18,43
27/12/2022	4.444.794	-1,23%	18,36	18,0201	18,77	18,54
23/12/2022	3.164.045	-8,10%	20,37	18,54	20,37	18,775
22/12/2022	3.728.105	-1,73%	21,27	19,88	21,57	20,44
21/12/2022	4.120.080	3,38%	20,33	19,68	21,00	20,80
20/12/2022	4.232.383	0,35%	19,44	19,3245	20,6799	20,11
19/12/2022	4.635.048	-2,01%	20,84	19,27	20,89	20,04
16/12/2022	6.170.195	0,49%	21,17	20,43	21,75	20,53
15/12/2022	6.287.709	0,99%	21,05	20,00	21,61	20,48
14/12/2022	5.234.553	-0,25%	21,20	19,955	21,205	20,29
13/12/2022	10.600.954	-1,83%	21,45	19,865	21,50	20,34
12/12/2022	7.051.842	-1,89%	20,50	20,3201	21,53	20,72
09/12/2022	11.941.644	-12,49%	22,51	20,96	22,768	21,09
08/12/2022	8.260.281	6,68%	23,83	23,62	24,4094	24,10
07/12/2022	5.632.688	-2,21%	21,84	21,58	22,87	22,59
06/12/2022	27.871.940	4,48%	22,51	22,43	23,63	23,10
05/12/2022	34.559.479	-2,94%	20,80	21,46	24,10	22,11
02/12/2022	45.923.682	6,62%	20,80	20,80	23,4929	22,71
01/12/2022	29.553.764	-3,27%	20,20	20,82	22,29	21,28
30/11/2022	83.938.107	18,67%	20,20	20,11	23,04	22,18
29/11/2022	25.677.999	8,86%	18,20	17,80	18,84	18,55
28/11/2022	17.552.866	1,37%	16,30	16,295	17,615	17,04
25/11/2022	8.223.005	-2,74%	16,95	16,22	16,9501	16,855
24/11/2022	14.459.684	3,59%	17,20	16,975	17,8299	17,33
23/11/2022	14.459.684	3,59%	17,20	16,975	17,8299	17,33
22/11/2022	23.398.644	-4,78%	16,90	16,25	17,04	16,73
21/11/2022	12.360.369	-1,90%	17,23	16,78	17,56	17,54
18/11/2022	11.868.662	-2,61%	17,23	17,655	18,169	17,88
17/11/2022	21.525.299	2,86%	17,23	16,97	18,39	18,36
16/11/2022	17.061.400	-6,60%	18,42	17,57	18,61	17,70
15/11/2022	23.435.754	5,19%	19,05	18,73	19,63	18,935
14/11/2022	5.552.756	-5,06%	18,84	17,96	19,49	18,01
11/11/2022	8.052.401	8,96%	18,23	17,66	19,405	18,97
10/11/2022	7.767.234	6,28%	17,39	17,07	18,34	17,1963
09/11/2022	7.337.337	-12,59%	17,39	16,09	17,795	16,145
08/11/2022	5.077.025	1,71%	17,58	17,40	18,535	18,47
07/11/2022	6.874.952	-0,82%	18,90	18,05	19,39	18,16
04/11/2022	11.768.695	9,22%	18,90	17,67	19,209	18,295
03/11/2022	10.116.618	2,64%	15,51	15,885	17,37	16,75
02/11/2022	22.088.236	12,64%	15,51	15,38	17,09	16,40
01/11/2022	11.611.808	6,68%	13,80	13,97	15,12	14,53
31/10/2022	8.596.674	-4,49%	13,80	13,10	14,18	13,62
28/10/2022	6.457.088	-4,98%	13,95	13,75	14,51	14,2388
27/10/2022	7.246.344	-7,90%	15,32	14,64	15,37	14,985
26/10/2022	6.317.986	2,33%	15,39	15,58	16,57	16,27
25/10/2022	10.336.899	8,38%	15,39	15,145	16,348	15,91
24/10/2022	19.842.541	-17,45%	16,11	12,519	16,1125	14,67