Luckin Coffee Inc ADR (LKNCY)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
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
|
02/05/2023 |
1.397.634 |
-4,04%
|
25,3975
|
23,25
|
25,64
|
24,22
|
01/05/2023 |
1.840.861 |
-4,76%
|
27,89
|
24,81
|
27,90
|
25,24
|
28/04/2023 |
1.488.182 |
2,91%
|
25,60
|
25,60
|
26,56
|
26,50
|
27/04/2023 |
1.162.497 |
-0,27%
|
25,93
|
24,75
|
26,23
|
25,75
|
26/04/2023 |
3.372.510 |
8,99%
|
24,30
|
24,00
|
26,14
|
25,82
|
25/04/2023 |
4.096.553 |
4,82%
|
23,145
|
20,10
|
24,79
|
23,69
|
24/04/2023 |
4.032.470 |
-7,42%
|
24,45
|
21,77
|
24,45
|
22,60
|
21/04/2023 |
1.682.539 |
-1,57%
|
24,89
|
24,02
|
25,65
|
24,41
|
20/04/2023 |
877.840 |
-3,50%
|
26,05
|
24,55
|
26,05
|
24,80
|
19/04/2023 |
1.109.216 |
-4,82%
|
26,9973
|
25,66
|
27,34
|
25,70
|
18/04/2023 |
634.016 |
0,75%
|
26,95
|
26,74
|
27,20
|
27,00
|
17/04/2023 |
1.226.846 |
4,77%
|
25,98
|
25,25
|
26,95
|
26,80
|
14/04/2023 |
776.632 |
2,32%
|
25,4225
|
24,88
|
25,86
|
25,58
|
13/04/2023 |
972.335 |
-0,75%
|
25,30
|
25,00
|
25,96
|
25,00
|
12/04/2023 |
1.036.047 |
-4,29%
|
26,4126
|
25,10
|
26,59
|
25,19
|
11/04/2023 |
870.433 |
-0,83%
|
26,48
|
25,69
|
26,86
|
26,32
|
10/04/2023 |
567.682 |
-1,19%
|
26,68
|
26,07
|
26,80
|
26,54
|
06/04/2023 |
1.200.431 |
5,29%
|
25,50
|
25,40
|
26,86
|
26,86
|
05/04/2023 |
860.482 |
-1,32%
|
26,03
|
25,01
|
26,36
|
25,51
|
04/04/2023 |
1.382.541 |
-7,08%
|
27,79
|
25,81
|
27,93
|
25,85
|
03/04/2023 |
2.453.476 |
1,13%
|
27,55
|
27,01
|
28,69
|
27,82
|
31/03/2023 |
1.163.664 |
-0,69%
|
27,80
|
26,84
|
28,26
|
27,51
|
30/03/2023 |
1.705.834 |
1,24%
|
27,11
|
26,51
|
28,47
|
27,70
|
29/03/2023 |
2.002.151 |
10,41%
|
24,60
|
24,53
|
27,50
|
27,36
|
28/03/2023 |
1.002.879 |
0,94%
|
24,72
|
24,36
|
25,34
|
24,78
|
27/03/2023 |
3.010.899 |
3,46%
|
23,82
|
23,52
|
24,97
|
24,55
|
24/03/2023 |
5.474.576 |
-6,87%
|
25,25
|
23,50
|
25,46
|
23,73
|
23/03/2023 |
2.962.211 |
-2,41%
|
26,08
|
25,20
|
26,49
|
25,48
|
22/03/2023 |
2.106.007 |
-2,25%
|
26,62
|
25,88
|
26,89
|
26,11
|
21/03/2023 |
2.861.353 |
0,04%
|
26,8326
|
25,55
|
27,22
|
26,71
|
20/03/2023 |
1.608.591 |
-3,54%
|
27,44
|
26,26
|
27,60
|
26,70
|
17/03/2023 |
2.035.325 |
3,87%
|
26,85
|
26,75
|
27,98
|
27,68
|
16/03/2023 |
1.393.152 |
-1,66%
|
27,02
|
26,31
|
27,70
|
26,65
|
15/03/2023 |
1.697.347 |
-3,25%
|
27,76
|
26,78
|
31,43
|
27,10
|
14/03/2023 |
1.966.075 |
-0,04%
|
28,09
|
27,68
|
29,64
|
28,01
|
13/03/2023 |
1.799.373 |
5,14%
|
26,65
|
25,76
|
28,33
|
28,02
|
10/03/2023 |
1.924.739 |
5,59%
|
26,80
|
25,86
|
28,12
|
26,65
|
09/03/2023 |
2.016.666 |
-9,37%
|
28,00
|
25,10
|
28,30
|
25,24
|
08/03/2023 |
1.935.537 |
0,11%
|
28,39
|
27,91
|
29,27
|
28,04
|
07/03/2023 |
2.504.460 |
-6,95%
|
29,85
|
27,60
|
29,85
|
28,01
|
06/03/2023 |
1.544.028 |
-2,64%
|
31,40
|
29,84
|
31,42
|
30,30
|
03/03/2023 |
2.067.944 |
-3,14%
|
31,55
|
30,50
|
32,05
|
31,12
|
02/03/2023 |
4.026.294 |
7,10%
|
30,21
|
27,11
|
32,30
|
32,13
|
01/03/2023 |
1.348.570 |
1,01%
|
30,19
|
29,81
|
30,71
|
30,00
|
28/02/2023 |
1.002.117 |
-2,40%
|
30,55
|
29,65
|
30,64
|
29,70
|
27/02/2023 |
684.781 |
1,54%
|
30,00
|
29,90
|
30,73
|
30,43
|
24/02/2023 |
1.178.394 |
-3,26%
|
30,25
|
29,60
|
30,27
|
29,97
|
23/02/2023 |
1.836.859 |
6,02%
|
29,20
|
29,05
|
31,25
|
30,98
|
22/02/2023 |
1.444.393 |
2,17%
|
28,67
|
28,32
|
29,46
|
29,22
|
21/02/2023 |
1.937.493 |
-4,67%
|
29,83
|
28,58
|
29,88
|
28,60
|
20/02/2023 |
1.968.138 |
0,00%
|
29,53
|
29,25
|
30,02
|
30,00
|
17/02/2023 |
1.968.138 |
0,30%
|
29,53
|
29,25
|
30,02
|
30,00
|
16/02/2023 |
2.085.791 |
5,32%
|
28,40
|
28,26
|
30,03
|
29,91
|
15/02/2023 |
723.923 |
0,11%
|
28,50
|
28,25
|
28,94
|
28,40
|
14/02/2023 |
647.393 |
-0,91%
|
28,47
|
28,00
|
29,22
|
28,37
|
13/02/2023 |
615.020 |
2,43%
|
28,33
|
28,33
|
28,93
|
28,63
|
10/02/2023 |
1.089.147 |
-3,59%
|
28,01
|
27,80
|
28,70
|
27,95
|
09/02/2023 |
495.085 |
2,29%
|
28,745
|
28,74
|
29,16
|
28,99
|
08/02/2023 |
1.633.095 |
0,32%
|
28,04
|
27,27
|
29,12
|
28,34
|
07/02/2023 |
3.155.204 |
-3,94%
|
29,445
|
28,03
|
29,89
|
28,25
|
06/02/2023 |
2.221.658 |
5,49%
|
27,79
|
26,91
|
29,49
|
29,41
|
03/02/2023 |
2.876.566 |
-3,33%
|
28,00
|
27,80
|
29,78
|
27,8801
|
02/02/2023 |
3.633.074 |
10,08%
|
26,10
|
26,06
|
29,13
|
28,84
|
01/02/2023 |
3.152.545 |
8,94%
|
24,11
|
24,11
|
26,99
|
26,20
|
31/01/2023 |
1.541.526 |
1,95%
|
23,50
|
23,23
|
24,28
|
24,05
|
30/01/2023 |
2.171.629 |
0,77%
|
22,71
|
22,69
|
23,70
|
23,59
|
27/01/2023 |
1.556.783 |
-0,38%
|
23,42
|
22,83
|
23,60
|
23,41
|
26/01/2023 |
2.061.449 |
6,00%
|
23,49
|
22,90
|
23,90
|
23,50
|
25/01/2023 |
860.903 |
-3,44%
|
23,07
|
22,10
|
23,07
|
22,17
|
24/01/2023 |
1.016.759 |
-0,39%
|
23,00
|
22,43
|
23,23
|
22,96
|
23/01/2023 |
842.104 |
-2,04%
|
23,70
|
22,90
|
23,70
|
23,05
|
20/01/2023 |
1.580.518 |
-0,38%
|
23,59
|
23,42
|
24,50
|
23,53
|
19/01/2023 |
513.795 |
3,01%
|
23,00
|
22,68
|
23,69
|
23,60
|
18/01/2023 |
1.272.812 |
-3,29%
|
23,51
|
22,81
|
24,08
|
22,91
|
17/01/2023 |
1.280.419 |
-2,91%
|
23,80
|
23,33
|
24,04
|
23,69
|
16/01/2023 |
1.653.271 |
0,00%
|
23,49
|
23,22
|
24,44
|
24,40
|
13/01/2023 |
1.653.271 |
3,30%
|
23,49
|
23,22
|
24,44
|
24,40
|
12/01/2023 |
832.251 |
0,43%
|
23,40
|
22,66
|
23,69
|
23,62
|
11/01/2023 |
350.269 |
-1,09%
|
23,75
|
23,45
|
23,83
|
23,52
|
10/01/2023 |
687.906 |
-2,70%
|
24,44
|
23,75
|
24,64
|
23,78
|
09/01/2023 |
1.343.282 |
-1,53%
|
24,69
|
24,20
|
25,10
|
24,44
|
06/01/2023 |
1.188.687 |
4,42%
|
23,58
|
23,04
|
24,99
|
24,82
|
05/01/2023 |
1.581.269 |
1,71%
|
22,99
|
22,87
|
24,68
|
23,77
|
04/01/2023 |
1.553.098 |
-5,23%
|
25,01
|
23,14
|
25,04
|
23,37
|
03/01/2023 |
2.043.062 |
11,99%
|
22,24
|
22,19
|
24,68
|
24,66
|
02/01/2023 |
1.872.870 |
0,00%
|
20,94
|
20,61
|
22,50
|
22,02
|
30/12/2022 |
1.872.870 |
2,42%
|
20,94
|
20,61
|
22,50
|
22,02
|
29/12/2022 |
842.464 |
0,51%
|
21,42
|
20,87
|
22,52
|
21,50
|
28/12/2022 |
1.265.589 |
-4,21%
|
22,05
|
21,20
|
22,33
|
21,39
|
27/12/2022 |
1.941.418 |
-0,71%
|
22,55
|
22,20
|
23,00
|
22,33
|
23/12/2022 |
996.297 |
-4,42%
|
23,55
|
22,49
|
23,55
|
22,49
|
22/12/2022 |
1.062.000 |
-1,88%
|
23,861
|
23,27
|
24,40
|
23,53
|
21/12/2022 |
852.651 |
-1,07%
|
24,21
|
23,70
|
24,37
|
23,98
|
20/12/2022 |
1.072.448 |
0,21%
|
23,42
|
23,40
|
24,40
|
24,24
|
19/12/2022 |
1.417.952 |
3,20%
|
23,45
|
22,5101
|
24,19
|
24,19
|
16/12/2022 |
972.802 |
3,72%
|
23,05
|
22,60
|
23,96
|
23,44
|