Luckin Coffee Inc ADR (LKNCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15-12-2022	1.610.832	-4,44%	23,88	22,30	24,46	22,60
14-12-2022	699.365	0,81%	23,50	23,23	23,89	23,65
13-12-2022	1.172.815	5,53%	23,31	23,25	23,88	23,46
12-12-2022	2.443.219	-10,87%	24,77	21,80	24,78	22,23