Luckin Coffee Inc ADR (LKNCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09-05-2024	2.525.943	0,00%	20,20	20,08	20,61	20,15
08-05-2024	2.525.943	-3,13%	20,20	20,08	20,61	20,15
28-03-2024	2.562.771	0,33%	24,51	23,91	24,74	24,44
19-02-2024	2.683.979	0,00%	23,21	23,03	24,33	24,183
02-02-2024	2.942.393	5,70%	19,99	19,62	21,27	21,14
01-02-2024	4.269.822	-15,25%	20,99	19,97	21,35	20,00
31-01-2024	1.835.705	0,38%	23,80	23,21	24,44	23,60
30-01-2024	1.835.705	0,38%	23,80	23,21	24,44	23,60
29-01-2024	1.835.705	0,38%	23,80	23,21	24,44	23,60
26-01-2024	1.835.705	0,38%	23,80	23,21	24,44	23,60
25-01-2024	1.835.705	0,38%	23,80	23,21	24,44	23,60
24-01-2024	3.620.925	-1,88%	24,44	23,4275	25,12	23,51
23-01-2024	1.869.892	4,81%	23,44	23,35	24,38	23,96
22-01-2024	2.153.552	-2,93%	22,62	21,68	23,10	22,86
19-01-2024	2.017.210	0,17%	24,00	23,40	24,33	23,55
18-01-2024	2.487.793	6,62%	23,09	22,71	24,20	23,51
17-01-2024	4.664.265	-6,92%	23,04	22,00	23,09	22,05
16-01-2024	3.820.909	-7,79%	25,65	23,17	25,73	23,69
15-01-2024	1.313.242	0,00%	25,20	25,00	25,98	25,6925
12-01-2024	1.313.242	1,31%	25,20	25,00	25,98	25,6925
11-01-2024	3.678.573	2,47%	24,88	24,56	25,42	25,36
10-01-2024	3.436.142	6,82%	23,67	23,02	25,10	24,75
09-01-2024	4.995.743	-5,43%	24,33	22,67	24,34	23,17
08-01-2024	4.703.952	-2,78%	25,16	23,68	25,31	24,50
05-01-2024	2.705.969	-3,63%	26,15	25,00	26,67	25,20
04-01-2024	3.175.650	2,87%	25,43	24,93	26,46	26,15
03-01-2024	4.725.075	-3,16%	26,11	24,65	26,25	25,42
02-01-2024	2.091.232	-3,78%	26,75	26,02	26,83	26,25
29-12-2023	1.669.495	0,33%	27,20	27,02	28,38	27,28
28-12-2023	2.398.569	5,80%	26,20	26,10	27,45	27,19
27-12-2023	912.178	-2,28%	26,50	25,63	26,69	25,70
26-12-2023	1.087.445	-1,68%	26,75	26,28	27,04	26,30
22-12-2023	1.100.845	-1,11%	26,75	26,42	26,85	26,75
21-12-2023	1.154.738	0,00%	27,30	26,60	27,60	27,05
20-12-2023	1.231.679	-4,15%	28,02	27,00	28,28	27,05
19-12-2023	1.538.245	-0,98%	28,50	28,20	29,13	28,22
18-12-2023	1.837.637	2,70%	27,75	27,75	28,80	28,50
15-12-2023	3.174.590	4,66%	26,89	26,30	28,67	27,75
14-12-2023	5.370.788	-0,25%	27,49	26,01	27,96	26,515
13-12-2023	5.468.977	-2,96%	27,02	25,75	27,30	26,58
12-12-2023	3.069.341	-5,88%	29,41	26,63	29,49	27,39
11-12-2023	1.864.514	0,35%	28,60	28,15	29,36	29,10
08-12-2023	2.642.061	0,69%	28,74	28,15	29,50	29,00
07-12-2023	6.575.325	-4,79%	30,18	27,95	30,24	28,80
06-12-2023	1.743.182	-3,20%	31,51	30,16	31,60	30,25
05-12-2023	2.256.688	0,97%	30,77	30,36	31,60	31,25
04-12-2023	1.850.633	-3,97%	31,63	30,82	31,78	30,95
01-12-2023	3.138.980	-3,53%	33,02	31,88	33,32	32,23
30-11-2023	1.513.339	-0,74%	33,40	32,92	33,98	33,41
29-11-2023	2.401.731	-0,85%	33,80	33,52	34,28	33,66
28-11-2023	1.629.763	-2,42%	34,99	33,82	35,27	33,95
27-11-2023	2.216.404	2,50%	33,75	33,66	34,82	34,79
24-11-2023	2.659.887	4,62%	32,21	32,11	33,98	33,94
23-11-2023	3.260.273	0,00%	31,74	31,74	32,67	32,44
22-11-2023	3.260.273	3,12%	31,74	31,74	32,67	32,44
21-11-2023	1.264.116	-1,66%	32,40	31,35	32,41	31,46
20-11-2023	1.821.779	4,44%	30,90	30,89	32,09	31,99
17-11-2023	1.515.194	0,48%	30,65	30,12	30,76	30,63
16-11-2023	2.222.611	-4,44%	31,64	30,12	31,73	30,485
15-11-2023	1.866.453	-0,53%	32,48	31,65	32,48	31,90
14-11-2023	949.838	-1,35%	32,55	31,62	32,76	32,07
13-11-2023	890.871	0,90%	32,30	32,11	32,88	32,51
10-11-2023	1.164.353	0,66%	32,10	32,01	32,56	32,22
09-11-2023	1.178.070	0,00%	31,91	31,50	32,43	32,01
08-11-2023	802.800	-0,13%	32,14	31,90	32,75	32,01
07-11-2023	1.836.139	-2,88%	32,70	31,70	32,8999	32,05
06-11-2023	2.249.336	-2,34%	33,28	32,88	33,70	33,00
03-11-2023	3.552.742	8,48%	31,75	31,32	33,90	33,79
02-11-2023	4.570.037	-5,12%	33,03	30,35	33,28	31,15
01-11-2023	1.707.329	3,04%	33,16	32,88	34,82	34,3525
31-10-2023	1.707.329	3,04%	33,16	32,88	34,82	34,3525
30-10-2023	1.707.329	3,04%	33,16	32,88	34,82	34,3525
27-10-2023	1.707.329	3,04%	33,16	32,88	34,82	34,3525
26-10-2023	1.707.329	3,04%	33,16	32,88	34,82	34,3525
25-10-2023	1.298.065	-3,81%	34,42	33,10	34,42	33,34
24-10-2023	2.354.418	7,27%	33,08	32,81	34,78	34,66
23-10-2023	1.445.811	0,94%	31,86	31,12	33,05	32,31
20-10-2023	2.638.013	-3,00%	32,91	32,01	33,36	32,01
19-10-2023	3.267.809	-5,25%	34,53	32,95	34,95	33,00
18-10-2023	1.599.901	-2,99%	35,87	34,50	36,00	34,83
17-10-2023	1.579.854	2,26%	35,09	34,62	35,995	35,902
16-10-2023	1.354.082	1,04%	34,25	33,55	35,35	35,11
13-10-2023	1.553.229	-4,43%	36,15	34,75	36,15	34,75
12-10-2023	1.400.807	-2,89%	37,58	35,95	37,95	36,36
11-10-2023	3.001.470	1,05%	37,10	35,86	38,88	37,44
10-10-2023	1.804.426	0,57%	36,87	36,41	37,20	37,0495
09-10-2023	1.762.346	3,89%	35,15	35,03	36,85	36,84
06-10-2023	875.140	3,68%	34,20	34,20	35,77	35,46
05-10-2023	484.953	-1,41%	34,28	34,06	34,74	34,20
04-10-2023	300.353	-0,14%	34,66	34,24	35,14	34,63
03-10-2023	763.527	-2,83%	35,16	34,61	35,34	34,68
02-10-2023	742.679	1,94%	35,06	35,06	35,94	35,69
29-09-2023	1.489.406	-1,46%	35,78	34,70	36,50	35,0106
28-09-2023	1.291.448	4,90%	33,83	33,80	35,79	35,53
27-09-2023	1.226.396	4,06%	32,92	32,76	33,99	33,87
26-09-2023	1.217.714	-2,79%	33,46	32,33	33,59	32,55
25-09-2023	891.471	-2,94%	34,32	33,29	34,50	33,4845
22-09-2023	1.393.917	4,74%	34,05	33,50	35,10	34,50
21-09-2023	847.392	1,92%	32,16	32,15	33,33	32,94
20-09-2023	986.017	-2,06%	33,26	32,25	33,45	32,32