Luckin Coffee Inc ADR (LKNCY)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
960.692 |
0,00%
|
19,75
|
19,51
|
19,99
|
19,53
|
17/07/2024 |
960.692 |
-2,25%
|
19,75
|
19,51
|
19,99
|
19,53
|
04/07/2024 |
2.093.816 |
0,00%
|
21,10
|
20,85
|
21,51
|
21,10
|
02/07/2024 |
1.298.501 |
-1,31%
|
21,45
|
21,00
|
21,85
|
21,18
|
19/06/2024 |
2.510.766 |
0,00%
|
22,76
|
22,72
|
23,76
|
22,86
|
27/05/2024 |
1.405.340 |
0,00%
|
19,55
|
19,05
|
19,69
|
19,085
|
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
|