Luckin Coffee Inc ADR (LKNCY)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
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
|