Luckin Coffee Inc ADR (LKNCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
09-12-2022	2.297.195	1,18%	24,70	24,00	25,05	24,94
08-12-2022	2.219.899	7,29%	23,24	23,21	24,82	24,65
07-12-2022	1.412.653	1,27%	21,93	21,65	23,05	23,05
06-12-2022	4.114.442	6,26%	21,45	21,31	23,10	22,76
05-12-2022	5.012.491	-0,37%	22,01	21,12	22,58	21,42
02-12-2022	4.633.656	9,03%	19,72	19,26	21,65	21,50
01-12-2022	1.529.655	-1,15%	19,29	19,28	19,99	19,72
30-11-2022	3.968.121	6,29%	19,00	19,00	19,97	19,95
29-11-2022	2.032.738	5,93%	18,30	18,20	18,80	18,77
28-11-2022	1.519.347	5,85%	17,22	17,21	17,80	17,72
25-11-2022	1.902.480	-6,74%	17,60	16,15	17,70	16,74
24-11-2022	1.054.841	0,00%	17,94	17,56	18,10	17,95
23-11-2022	1.054.841	-0,22%	17,94	17,56	18,10	17,95
22-11-2022	3.668.817	-4,21%	18,84	17,63	18,85	17,99
21-11-2022	1.443.140	-1,52%	18,95	18,48	19,00	18,79
18-11-2022	1.905.445	5,94%	18,52	18,46	19,08	19,08
17-11-2022	2.123.813	4,04%	17,12	17,10	18,68	18,01
16-11-2022	1.390.845	-2,64%	17,83	17,265	17,98	17,31
15-11-2022	2.944.716	3,37%	18,23	17,52	18,64	17,78
14-11-2022	1.465.728	-1,15%	17,90	17,15	18,48	17,20
11-11-2022	2.416.207	-7,99%	19,09	17,21	19,13	17,40
10-11-2022	1.337.670	6,54%	18,76	18,60	19,07	18,91
09-11-2022	1.300.926	-6,48%	18,81	17,7385	19,17	17,75
08-11-2022	3.752.542	3,94%	18,54	18,34	18,98	18,98
07-11-2022	1.849.994	1,95%	18,00	17,85	18,50	18,26
04-11-2022	3.563.138	11,94%	16,70	16,38	17,99	17,91
03-11-2022	1.137.958	4,99%	15,02	15,01	16,27	16,00
02-11-2022	814.515	1,60%	15,12	14,96	15,28	15,24
01-11-2022	926.886	-0,60%	15,78	15,00	16,06	15,00
31-10-2022	1.308.434	0,40%	14,94	14,80	15,28	15,09
28-10-2022	2.090.349	-1,57%	15,00	14,89	15,33	15,05
27-10-2022	2.923.972	7,90%	14,10	13,73	15,45	15,29
26-10-2022	2.237.324	4,19%	13,42	13,41	14,39	14,17
25-10-2022	2.255.257	2,33%	13,61	13,41	14,35	13,60
24-10-2022	8.699.887	-13,53%	13,57	11,80	13,83	13,29
21-10-2022	472.706	-0,52%	15,335	15,28	15,82	15,37
20-10-2022	587.346	1,53%	15,03	15,03	15,87	15,28
19-10-2022	858.445	-4,14%	15,60	14,80	15,73	15,05
18-10-2022	1.299.015	1,16%	15,73	15,59	16,26	15,70
17-10-2022	1.442.140	9,76%	14,60	14,52	15,78	15,52
14-10-2022	669.835	-5,54%	15,30	13,93	15,48	14,14
13-10-2022	1.045.558	2,46%	14,21	13,92	15,35	14,97
12-10-2022	615.266	0,07%	14,49	14,20	15,42	14,61
11-10-2022	3.158.076	0,62%	14,25	13,36	14,99	14,60
10-10-2022	1.839.752	-3,46%	14,98	14,17	15,63	14,51
07-10-2022	2.887.752	-7,22%	16,12	15,00	16,15	15,03
06-10-2022	316.568	-1,52%	16,45	16,10	16,55	16,20
05-10-2022	444.815	-1,32%	16,65	16,45	16,72	16,45
04-10-2022	899.209	2,65%	16,42	16,40	16,75	16,67
03-10-2022	427.253	-1,58%	16,36	15,95	16,43	16,24
30-09-2022	800.960	0,55%	16,20	16,02	16,52	16,50
29-09-2022	1.521.095	-1,32%	16,56	15,87	16,85	16,41
28-09-2022	1.439.745	0,61%	16,00	15,87	16,95	16,63
27-09-2022	1.502.510	3,22%	16,53	16,26	16,86	16,53
26-09-2022	1.752.098	-0,71%	16,41	16,00	16,90	16,015
23-09-2022	1.778.070	-5,12%	16,72	15,94	16,87	16,13
22-09-2022	1.366.816	4,30%	16,40	16,01	17,22	17,00
21-09-2022	1.397.836	-7,96%	17,48	16,16	17,90	16,30
20-09-2022	863.386	1,61%	17,35	17,01	18,00	17,71
19-09-2022	1.583.351	5,51%	16,29	16,13	17,59	17,43
16-09-2022	2.490.548	-4,51%	17,21	16,25	17,41	16,52
15-09-2022	1.664.797	-3,94%	18,00	17,12	18,09	17,30
14-09-2022	987.670	0,50%	17,92	17,92	18,20	18,01
13-09-2022	1.501.478	-0,44%	17,75	17,74	18,25	17,92
12-09-2022	1.331.441	0,67%	17,85	17,80	18,34	18,00
09-09-2022	972.143	2,23%	17,45	17,45	17,95	17,88
08-09-2022	526.523	-0,46%	17,42	17,26	17,5616	17,49
07-09-2022	1.472.144	0,69%	17,365	17,21	17,66	17,57
06-09-2022	2.292.729	1,42%	17,15	16,95	17,62	17,45
05-09-2022	2.121.997	0,00%	17,28	16,99	17,56	17,206
02-09-2022	2.121.997	-0,14%	17,28	16,99	17,56	17,206
01-09-2022	3.476.030	-0,98%	17,25	16,89	17,58	17,23
31-08-2022	2.690.075	4,88%	16,88	16,70	17,48	17,40
30-08-2022	1.894.230	1,28%	16,50	16,10	16,75	16,59
29-08-2022	2.783.608	0,61%	16,79	16,11	17,08	16,38
26-08-2022	3.277.229	5,71%	16,15	15,57	16,55	16,28
25-08-2022	3.194.924	6,21%	14,75	14,68	15,50	15,40
24-08-2022	4.849.351	4,62%	13,50	13,36	14,52	14,50
23-08-2022	712.929	-0,86%	13,96	13,80	14,15	13,86
22-08-2022	1.258.302	-0,64%	13,81	13,70	14,24	13,98
19-08-2022	1.355.320	-3,10%	14,36	13,89	14,48	14,07
18-08-2022	859.747	0,14%	14,51	14,40	14,52	14,52
17-08-2022	564.056	-1,96%	14,84	14,43	14,89	14,50
16-08-2022	1.617.766	3,79%	14,30	14,30	14,93	14,79
15-08-2022	2.144.457	-4,10%	14,58	14,28	14,89	14,52
12-08-2022	2.144.457	-4,10%	14,58	14,28	14,89	14,52
11-08-2022	1.060.403	1,20%	15,20	14,96	15,45	15,14
10-08-2022	909.885	-0,93%	15,50	14,90	15,50	14,96
09-08-2022	1.715.360	-3,21%	15,26	14,93	15,37	15,10
08-08-2022	11.474.536	11,99%	15,01	15,00	15,97	15,60
05-08-2022	976.181	1,09%	13,88	13,84	14,091	13,93
04-08-2022	2.318.105	3,07%	13,75	13,56	14,53	13,78
03-08-2022	1.402.507	8,26%	13,25	12,65	13,48	13,37
02-08-2022	3.321.106	3,43%	11,66	11,40	12,89	12,35
01-08-2022	3.825.132	-8,08%	12,73	11,11	12,79	11,94
29-07-2022	3.647.881	-6,82%	13,80	12,80	13,80	12,99
28-07-2022	1.393.398	-4,52%	14,63	13,59	14,70	13,94
27-07-2022	519.856	-1,16%	14,47	14,39	14,68	14,46
26-07-2022	1.230.588	-1,02%	14,67	14,23	14,87	14,63
25-07-2022	545.428	-0,14%	14,79	14,50	14,80	14,77