NIO Inc ADR (NIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10-05-2024 |
19.545.724 |
-5,14%
|
5,37
|
5,0317
|
5,35
|
5,0563
|
| 09-05-2024 |
16.749.982 |
2,11%
|
5,37
|
5,23
|
5,405
|
5,33
|
| 08-05-2024 |
26.187.579 |
-5,08%
|
5,54
|
5,11
|
5,29
|
5,23
|
| 07-05-2024 |
19.728.878 |
-2,99%
|
5,745
|
5,46
|
5,83
|
5,52
|
| 06-05-2024 |
36.186.609 |
2,51%
|
5,745
|
5,57
|
6,05
|
5,7098
|
| 03-05-2024 |
26.452.373 |
-0,72%
|
5,525
|
5,33
|
5,60
|
5,55
|
| 02-05-2024 |
47.781.025 |
6,07%
|
4,71
|
5,17
|
5,67
|
5,59
|
| 01-05-2024 |
71.186.860 |
11,65%
|
4,71
|
4,7401
|
5,44
|
5,27
|
| 30-04-2024 |
24.915.262 |
2,61%
|
4,71
|
4,51
|
4,75
|
4,72
|
| 29-04-2024 |
27.464.401 |
2,23%
|
4,04
|
4,4601
|
4,6898
|
4,59
|
| 26-04-2024 |
29.345.977 |
8,96%
|
4,04
|
4,39
|
4,55
|
4,50
|
| 25-04-2024 |
12.535.322 |
-0,48%
|
4,04
|
4,03
|
4,17
|
4,13
|
| 24-04-2024 |
16.693.517 |
3,24%
|
3,67
|
4,05
|
4,22
|
4,14
|
| 23-04-2024 |
19.045.366 |
0,25%
|
3,67
|
3,98
|
4,13
|
4,01
|
| 22-04-2024 |
27.362.034 |
5,00%
|
3,67
|
3,61
|
4,0497
|
3,99
|
| 19-04-2024 |
18.051.226 |
-5,01%
|
3,87
|
3,78
|
3,92
|
3,7997
|
| 18-04-2024 |
20.349.624 |
2,05%
|
3,87
|
3,86
|
4,09
|
3,99
|
| 17-04-2024 |
19.906.621 |
2,89%
|
3,87
|
3,8425
|
3,98
|
3,92
|
| 16-04-2024 |
21.466.638 |
-2,06%
|
3,74
|
3,71
|
3,91
|
3,81
|
| 15-04-2024 |
35.738.474 |
-5,11%
|
4,43
|
3,803
|
4,35
|
3,8999
|
| 12-04-2024 |
35.205.246 |
-7,62%
|
4,43
|
4,085
|
4,35
|
4,12
|
| 11-04-2024 |
19.042.235 |
-2,83%
|
4,43
|
4,43
|
4,61
|
4,4601
|
| 10-04-2024 |
15.328.477 |
-2,55%
|
4,43
|
4,54
|
4,6866
|
4,59
|
| 09-04-2024 |
36.469.639 |
7,78%
|
4,43
|
4,3905
|
4,79
|
4,71
|
| 08-04-2024 |
23.475.066 |
-0,11%
|
4,415
|
4,37
|
4,525
|
4,385
|
| 05-04-2024 |
20.535.595 |
-2,44%
|
4,495
|
4,39
|
4,58
|
4,39
|
| 04-04-2024 |
30.092.752 |
0,67%
|
4,56
|
4,49
|
4,75
|
4,52
|
| 03-04-2024 |
16.209.899 |
-0,88%
|
4,45
|
4,36
|
4,51
|
4,5002
|
| 02-04-2024 |
17.240.278 |
-2,16%
|
4,465
|
4,38
|
4,58
|
4,54
|
| 01-04-2024 |
18.366.714 |
3,22%
|
4,62
|
4,565
|
4,75
|
4,645
|
| 28-03-2024 |
26.128.539 |
-3,53%
|
4,68
|
4,48
|
4,73
|
4,505
|
| 27-03-2024 |
40.873.369 |
-2,30%
|
4,63
|
4,45
|
4,73
|
4,67
|
| 26-03-2024 |
54.659.305 |
-2,65%
|
4,88
|
4,77
|
4,92
|
4,78
|
| 25-03-2024 |
24.530.228 |
0,41%
|
4,925
|
4,89
|
5,09
|
4,91
|
| 22-03-2024 |
23.418.194 |
-2,20%
|
4,915
|
4,80
|
4,9588
|
4,89
|
| 21-03-2024 |
22.310.200 |
-1,57%
|
5,12
|
4,97
|
5,14
|
5,02
|
| 20-03-2024 |
25.760.937 |
-1,73%
|
5,12
|
5,04
|
5,22
|
5,10
|
| 19-03-2024 |
34.834.279 |
-6,32%
|
5,48
|
5,13
|
5,49
|
5,19
|
| 18-03-2024 |
22.518.786 |
-0,72%
|
5,83
|
5,48
|
5,86
|
5,54
|
| 15-03-2024 |
15.072.211 |
0,18%
|
5,71
|
5,57
|
5,80
|
5,59
|
| 14-03-2024 |
19.780.112 |
-5,58%
|
5,81
|
5,54
|
5,82
|
5,5898
|
| 13-03-2024 |
20.129.428 |
-4,36%
|
6,08
|
5,91
|
6,2699
|
5,92
|
| 12-03-2024 |
18.392.360 |
1,48%
|
6,195
|
6,09
|
6,36
|
6,19
|
| 11-03-2024 |
30.414.529 |
5,69%
|
5,92
|
5,91
|
6,23
|
6,1301
|
| 08-03-2024 |
17.065.128 |
0,69%
|
5,78
|
5,36
|
5,90
|
5,81
|
| 07-03-2024 |
21.654.072 |
0,00%
|
5,665
|
5,47
|
5,79
|
5,77
|
| 06-03-2024 |
34.846.842 |
5,11%
|
5,39
|
5,38
|
5,88
|
5,76
|
| 05-03-2024 |
44.239.249 |
2,44%
|
5,14
|
4,78
|
5,62
|
5,46
|
| 04-03-2024 |
42.519.134 |
-7,09%
|
5,58
|
5,25
|
5,82
|
5,37
|
| 01-03-2024 |
19.620.855 |
0,52%
|
5,73
|
5,675
|
5,84
|
5,78
|
| 29-02-2024 |
24.848.388 |
5,89%
|
5,80
|
5,54
|
5,79
|
5,75
|
| 28-02-2024 |
29.721.790 |
-6,06%
|
5,80
|
5,39
|
5,60
|
5,43
|
| 27-02-2024 |
22.926.688 |
2,30%
|
5,80
|
5,72
|
5,93
|
5,78
|
| 26-02-2024 |
30.598.181 |
4,44%
|
5,54
|
5,5013
|
5,77
|
5,64
|
| 23-02-2024 |
38.275.963 |
-7,35%
|
5,68
|
5,37
|
5,68
|
5,42
|
| 22-02-2024 |
24.323.288 |
-2,18%
|
5,97
|
5,71
|
5,97
|
5,84
|
| 21-02-2024 |
15.753.230 |
0,50%
|
6,02
|
5,9501
|
6,17
|
5,99
|
| 20-02-2024 |
19.798.517 |
-2,93%
|
5,95
|
5,79
|
6,0299
|
5,96
|
| 19-02-2024 |
5.101.999 |
0,00%
|
6,24
|
6,09
|
6,335
|
6,14
|
| 16-02-2024 |
5.101.999 |
2,33%
|
6,24
|
6,09
|
6,335
|
6,14
|
| 15-02-2024 |
26.482.082 |
1,58%
|
6,05
|
6,04
|
6,29
|
6,095
|
| 14-02-2024 |
20.031.263 |
5,00%
|
5,88
|
5,85
|
6,015
|
5,985
|
| 13-02-2024 |
23.742.381 |
-6,25%
|
5,905
|
5,65
|
5,88
|
5,70
|
| 12-02-2024 |
22.300.597 |
2,53%
|
5,905
|
5,90
|
6,28
|
6,08
|
| 09-02-2024 |
13.017.545 |
1,89%
|
5,84
|
5,75
|
5,93
|
5,93
|
| 08-02-2024 |
16.105.678 |
-0,51%
|
5,82
|
5,73
|
5,88
|
5,83
|
| 07-02-2024 |
20.963.482 |
-2,74%
|
5,81
|
5,73
|
6,00
|
5,865
|
| 06-02-2024 |
39.783.097 |
11,80%
|
6,015
|
5,61
|
6,05
|
6,015
|
| 05-02-2024 |
23.019.845 |
-2,89%
|
6,015
|
5,30
|
5,47
|
5,38
|
| 02-02-2024 |
28.749.025 |
-2,98%
|
6,015
|
5,43
|
5,59
|
5,54
|
| 01-02-2024 |
24.553.690 |
1,25%
|
6,015
|
5,54
|
5,915
|
5,69
|
| 31-01-2024 |
34.273.857 |
-3,11%
|
6,015
|
5,43
|
5,86
|
5,61
|
| 30-01-2024 |
29.193.722 |
-5,54%
|
6,08
|
5,78
|
6,0395
|
5,7998
|
| 29-01-2024 |
19.473.369 |
0,00%
|
6,08
|
5,95
|
6,16
|
6,14
|
| 26-01-2024 |
19.543.409 |
1,66%
|
6,01
|
5,965
|
6,15
|
6,14
|
| 25-01-2024 |
29.794.868 |
-0,49%
|
5,91
|
5,83
|
6,08
|
6,04
|
| 24-01-2024 |
36.012.324 |
-2,10%
|
6,50
|
6,01
|
6,59
|
6,0798
|
| 23-01-2024 |
58.295.003 |
4,01%
|
5,82
|
6,17
|
6,875
|
6,22
|
| 22-01-2024 |
33.645.657 |
-1,32%
|
5,82
|
5,80
|
6,17
|
5,98
|
| 19-01-2024 |
39.462.570 |
-3,50%
|
6,16
|
5,86
|
6,16
|
6,06
|
| 18-01-2024 |
36.782.065 |
-0,48%
|
6,50
|
6,10
|
6,54
|
6,27
|
| 17-01-2024 |
32.072.679 |
-3,97%
|
7,26
|
6,12
|
6,42
|
6,29
|
| 16-01-2024 |
59.571.680 |
-8,79%
|
7,26
|
6,45
|
7,04
|
6,5401
|
| 15-01-2024 |
23.796.576 |
-2,84%
|
7,26
|
7,16
|
7,53
|
7,1897
|
| 12-01-2024 |
23.796.576 |
-2,84%
|
7,26
|
7,16
|
7,53
|
7,1897
|
| 11-01-2024 |
26.169.865 |
0,07%
|
7,54
|
7,325
|
7,665
|
7,415
|
| 10-01-2024 |
27.819.007 |
-1,98%
|
7,54
|
7,31
|
7,55
|
7,41
|
| 09-01-2024 |
33.338.015 |
-4,48%
|
7,87
|
7,52
|
7,835
|
7,575
|
| 08-01-2024 |
24.348.625 |
-1,74%
|
7,87
|
7,7301
|
8,05
|
7,9198
|
| 05-01-2024 |
19.502.777 |
-2,78%
|
8,37
|
8,03
|
8,25
|
8,04
|
| 04-01-2024 |
20.004.824 |
-2,71%
|
8,37
|
8,25
|
8,465
|
8,27
|
| 03-01-2024 |
30.266.867 |
0,71%
|
8,93
|
8,10
|
8,57
|
8,48
|
| 02-01-2024 |
39.470.471 |
-6,95%
|
8,93
|
8,38
|
8,93
|
8,4397
|
| 29-12-2023 |
38.972.930 |
-3,92%
|
9,14
|
8,95
|
9,53
|
9,06
|
| 28-12-2023 |
49.569.269 |
3,63%
|
9,14
|
9,12
|
9,57
|
9,43
|
| 27-12-2023 |
50.934.242 |
-2,47%
|
9,26
|
8,89
|
9,33
|
9,10
|
| 26-12-2023 |
69.670.370 |
10,69%
|
8,80
|
8,63
|
9,43
|
9,32
|
| 22-12-2023 |
28.438.866 |
1,69%
|
8,11
|
8,08
|
8,59
|
8,43
|
| 21-12-2023 |
25.718.429 |
4,42%
|
8,63
|
8,00
|
8,3091
|
8,27
|
| 20-12-2023 |
52.713.744 |
-10,15%
|
8,63
|
7,93
|
8,70
|
7,925
|
Por favor leia o