Luckin Coffee Inc ADR (LKNCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
19/09/2023	2.002.672	-0,03%	32,90	32,90	33,87	33,00
18/09/2023	1.932.357	2,77%	32,11	31,93	33,48	33,01
15/09/2023	1.900.544	-3,49%	33,50	31,91	33,65	32,12
14/09/2023	1.690.224	0,54%	33,98	33,125	34,20	33,28
13/09/2023	2.202.601	-0,42%	33,50	33,10	34,66	33,10
12/09/2023	1.448.585	-4,01%	34,80	33,10	34,80	33,24
11/09/2023	1.342.957	0,85%	35,07	34,25	35,85	34,63
08/09/2023	2.559.254	-6,58%	36,83	34,21	36,83	34,34
07/09/2023	4.643.584	4,64%	35,28	32,60	36,94	36,76
06/09/2023	4.722.260	4,55%	34,50	34,35	35,48	35,13
05/09/2023	6.516.930	5,07%	34,19	32,00	34,28	33,60
04/09/2023	1.879.492	0,00%	32,91	30,83	33,15	31,98
01/09/2023	1.879.492	-2,05%	32,91	30,83	33,15	31,98
31/08/2023	1.919.429	3,32%	31,15	31,15	32,96	32,65
30/08/2023	2.651.085	6,40%	29,15	29,15	31,99	31,60
29/08/2023	1.614.438	1,40%	29,65	29,45	30,50	29,70
28/08/2023	696.712	2,74%	28,80	28,66	29,49	29,29
25/08/2023	476.199	-1,01%	28,41	28,04	28,91	28,51
24/08/2023	1.089.611	4,18%	28,08	27,91	29,35	28,80
23/08/2023	1.646.367	-3,20%	28,545	27,50	28,70	27,645
22/08/2023	828.871	0,49%	28,75	28,46	28,92	28,56
21/08/2023	961.165	0,78%	28,275	27,77	28,80	28,42
18/08/2023	1.173.065	-4,73%	28,75	28,09	28,80	28,20
17/08/2023	828.524	5,00%	29,05	29,05	30,50	30,45
16/08/2023	1.165.720	-2,39%	29,50	28,48	29,69	29,00
15/08/2023	836.227	-0,64%	29,90	29,45	30,25	29,71
14/08/2023	1.094.698	-2,45%	30,15	29,71	30,79	29,90
11/08/2023	2.025.502	-3,56%	31,19	29,50	31,40	30,65
10/08/2023	3.252.791	9,38%	29,50	29,30	32,45	31,78
09/08/2023	1.257.771	0,19%	29,30	29,00	29,96	29,055
08/08/2023	2.576.369	-1,86%	28,99	28,72	29,50	29,00
07/08/2023	3.144.960	-3,84%	30,67	28,90	30,68	29,55
04/08/2023	1.951.416	-3,21%	31,42	30,62	31,75	30,73
03/08/2023	3.038.043	-2,79%	32,88	31,02	32,90	31,75
02/08/2023	2.301.034	-1,57%	32,63	31,83	33,16	32,66
01/08/2023	11.049.704	13,24%	30,84	30,40	33,43	33,18
31/07/2023	2.730.251	1,04%	28,81	28,81	29,85	29,30
28/07/2023	2.282.994	4,32%	27,83	27,82	29,05	29,00
27/07/2023	1.869.758	2,66%	27,30	27,21	28,19	27,80
26/07/2023	1.501.422	-3,70%	28,17	26,96	28,87	27,08
25/07/2023	2.664.887	5,10%	27,40	27,31	28,18	28,12
24/07/2023	1.330.149	2,31%	26,02	26,01	27,37	26,755
21/07/2023	1.088.289	3,16%	25,59	25,03	26,27	26,15
20/07/2023	820.476	1,36%	25,10	25,08	26,09	25,35
19/07/2023	1.787.515	-3,32%	26,96	24,94	27,00	25,01
18/07/2023	1.870.858	-5,58%	27,00	25,40	27,2595	25,87
17/07/2023	922.173	-0,18%	27,20	26,83	27,74	27,40
14/07/2023	1.346.798	0,66%	27,57	26,80	28,08	27,45
13/07/2023	2.390.807	-0,44%	27,25	26,92	28,07	27,27
12/07/2023	2.403.210	2,05%	27,26	27,11	28,15	27,39
11/07/2023	3.720.359	-5,03%	28,16	26,30	28,66	26,84
10/07/2023	3.228.399	1,66%	27,78	27,72	28,70	28,26
07/07/2023	3.397.848	2,55%	27,61	27,20	28,47	27,80
06/07/2023	4.187.099	4,55%	25,75	25,65	27,50	27,11
05/07/2023	4.859.015	6,27%	24,66	24,40	26,90	25,93
04/07/2023	2.529.945	8,49%	23,30	23,27	24,96	24,40
03/07/2023	2.529.945	8,49%	23,30	23,27	24,96	24,40
30/06/2023	663.875	2,38%	21,02	21,02	21,86	21,53
29/06/2023	663.875	2,38%	21,02	21,02	21,86	21,53
28/06/2023	611.579	-1,22%	21,43	20,88	21,53	21,03
27/06/2023	1.446.602	1,24%	21,10	21,01	21,96	21,29
26/06/2023	1.068.578	-0,71%	20,89	20,76	22,00	21,03
23/06/2023	1.140.981	-0,09%	21,00	20,58	21,65	21,18
22/06/2023	926.735	-0,84%	21,54	21,10	21,54	21,20
21/06/2023	1.436.481	-0,23%	21,205	20,79	22,16	21,38
20/06/2023	1.693.751	-4,33%	21,88	20,82	21,89	21,43
19/06/2023	1.669.055	0,00%	23,50	21,66	23,80	22,40
16/06/2023	1.669.055	-3,24%	23,50	21,66	23,80	22,40
15/06/2023	2.202.755	-3,50%	24,00	23,08	24,64	23,15
14/06/2023	3.292.904	2,96%	23,22	22,57	24,58	23,99
13/06/2023	3.272.294	7,97%	21,99	21,84	24,30	23,30
12/06/2023	1.636.722	0,00%	21,71	21,10	22,56	21,58
09/06/2023	969.699	-0,74%	21,84	21,25	22,39	21,58
08/06/2023	1.565.755	2,74%	21,235	20,76	22,20	21,74
07/06/2023	2.558.633	-1,81%	21,35	20,58	22,50	21,1601
06/06/2023	2.205.588	10,97%	19,42	19,20	21,66	21,55
05/06/2023	1.466.158	0,05%	19,48	19,00	19,76	19,42
02/06/2023	1.090.563	5,20%	19,01	19,01	19,75	19,41
01/06/2023	3.240.755	2,33%	17,88	17,86	19,20	18,45
31/05/2023	6.180.139	-8,43%	19,00	17,77	19,68	18,03
30/05/2023	3.771.151	-10,70%	21,89	19,23	22,65	19,69
29/05/2023	695.605	0,00%	21,25	20,92	22,05	22,05
26/05/2023	695.605	5,00%	21,25	20,92	22,05	22,05
25/05/2023	1.061.169	-3,45%	21,25	20,73	21,76	21,00
24/05/2023	1.533.793	2,31%	20,58	20,10	22,19	21,75
23/05/2023	1.046.967	1,87%	20,80	20,21	21,86	21,26
22/05/2023	1.067.615	4,09%	20,30	20,20	20,93	20,87
19/05/2023	1.203.691	-1,86%	20,61	19,84	20,75	20,05
18/05/2023	1.424.274	-6,24%	21,4479	20,37	21,90	20,43
17/05/2023	546.449	-1,85%	22,21	21,53	22,48	21,79
16/05/2023	682.349	0,41%	21,90	21,32	22,48	22,20
15/05/2023	1.951.410	9,40%	21,235	20,76	22,45	22,11
12/05/2023	2.069.783	-0,15%	20,51	20,04	20,77	20,21
11/05/2023	2.781.905	-4,53%	21,46	20,11	21,65	20,24
10/05/2023	2.190.230	3,87%	21,0321	20,77	22,10	21,20
09/05/2023	3.820.161	-9,45%	22,61	20,40	22,67	20,41
08/05/2023	1.402.032	-4,73%	23,76	22,32	24,34	22,54
05/05/2023	2.438.062	1,55%	23,50	23,39	24,36	23,66
04/05/2023	1.909.105	-0,34%	23,77	23,20	24,34	23,30
03/05/2023	1.935.892	-3,47%	24,22	22,65	24,22	23,38