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