NIO Inc ADR (NIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
4.159.674 |
4,80%
|
4,90
|
4,90
|
5,095
|
5,02
|
| 02/07/2026 |
5.162.047 |
-3,62%
|
4,82
|
4,735
|
4,985
|
4,79
|
| 01/07/2026 |
4.128.334 |
-1,78%
|
4,96
|
4,95
|
5,07
|
4,97
|
| 30/06/2026 |
6.670.905 |
2,22%
|
4,92
|
4,90
|
5,075
|
5,06
|
| 29/06/2026 |
5.234.959 |
1,85%
|
4,85
|
4,85
|
4,975
|
4,95
|
| 26/06/2026 |
4.746.577 |
2,75%
|
4,70
|
4,70
|
4,88
|
4,86
|
| 25/06/2026 |
4.521.904 |
-3,47%
|
4,85
|
4,73
|
4,88
|
4,73
|
| 24/06/2026 |
4.252.379 |
-3,73%
|
4,95
|
4,90
|
5,07
|
4,90
|
| 23/06/2026 |
3.931.205 |
0,79%
|
4,88
|
4,87
|
5,175
|
5,09
|
| 22/06/2026 |
5.043.790 |
0,60%
|
4,94
|
4,94
|
5,185
|
5,05
|
| 18/06/2026 |
5.573.184 |
-0,59%
|
5,19
|
5,005
|
5,22
|
5,02
|
| 17/06/2026 |
4.316.272 |
0,80%
|
4,96
|
4,96
|
5,165
|
5,05
|
| 16/06/2026 |
5.920.908 |
-3,65%
|
5,02
|
4,955
|
5,075
|
5,01
|
| 15/06/2026 |
3.165.702 |
-0,19%
|
5,25
|
5,20
|
5,315
|
5,20
|
| 12/06/2026 |
3.446.643 |
-0,38%
|
5,29
|
5,145
|
5,325
|
5,21
|
| 11/06/2026 |
4.677.499 |
0,97%
|
5,22
|
5,14
|
5,265
|
5,23
|
| 10/06/2026 |
3.562.349 |
-1,89%
|
5,17
|
5,15
|
5,305
|
5,18
|
| 09/06/2026 |
4.514.942 |
-3,12%
|
5,49
|
5,205
|
5,535
|
5,28
|
| 08/06/2026 |
4.944.573 |
1,68%
|
5,52
|
5,435
|
5,57
|
5,45
|
| 05/06/2026 |
4.903.792 |
-5,80%
|
5,59
|
5,335
|
5,59
|
5,36
|
| 04/06/2026 |
2.792.664 |
-1,04%
|
5,72
|
5,685
|
5,905
|
5,69
|
| 03/06/2026 |
5.282.345 |
-4,33%
|
5,87
|
5,735
|
5,885
|
5,75
|
| 02/06/2026 |
5.486.370 |
0,50%
|
6,26
|
5,975
|
6,27
|
6,01
|
| 01/06/2026 |
10.139.717 |
6,79%
|
5,75
|
5,74
|
6,125
|
5,98
|
| 29/05/2026 |
6.697.104 |
0,90%
|
5,38
|
5,365
|
5,655
|
5,60
|
| 28/05/2026 |
5.458.848 |
-3,48%
|
5,63
|
5,55
|
5,695
|
5,55
|
| 27/05/2026 |
10.869.590 |
9,32%
|
5,21
|
5,205
|
5,815
|
5,75
|
| 26/05/2026 |
4.837.432 |
1,15%
|
5,30
|
5,205
|
5,375
|
5,26
|
| 22/05/2026 |
11.030.918 |
-7,14%
|
5,20
|
5,13
|
5,275
|
5,20
|
| 21/05/2026 |
13.399.522 |
0,18%
|
5,91
|
5,41
|
5,91
|
5,60
|
| 20/05/2026 |
6.794.733 |
-2,61%
|
5,67
|
5,545
|
5,68
|
5,59
|
| 19/05/2026 |
4.015.722 |
-2,38%
|
5,75
|
5,705
|
5,80
|
5,74
|
| 18/05/2026 |
5.111.509 |
-3,61%
|
6,07
|
5,835
|
6,07
|
5,88
|
| 15/05/2026 |
7.101.157 |
-2,40%
|
6,16
|
6,025
|
6,21
|
6,10
|
| 14/05/2026 |
6.323.781 |
-4,43%
|
6,43
|
6,215
|
6,495
|
6,25
|
| 13/05/2026 |
7.369.680 |
7,57%
|
6,09
|
6,09
|
6,58
|
6,54
|
| 12/05/2026 |
3.707.500 |
0,16%
|
6,00
|
5,905
|
6,09
|
6,08
|
| 11/05/2026 |
5.568.943 |
3,76%
|
5,87
|
5,87
|
6,14
|
6,07
|
| 08/05/2026 |
2.712.761 |
-0,34%
|
5,94
|
5,835
|
6,01
|
5,85
|
| 07/05/2026 |
2.583.552 |
-0,51%
|
5,98
|
5,835
|
6,015
|
5,87
|
| 06/05/2026 |
3.406.183 |
0,00%
|
5,82
|
5,68
|
5,945
|
5,90
|
| 05/05/2026 |
3.578.975 |
-2,80%
|
6,09
|
5,90
|
6,185
|
5,90
|
| 04/05/2026 |
4.310.325 |
2,71%
|
5,96
|
5,96
|
6,125
|
6,07
|
| 01/05/2026 |
8.177.760 |
-7,51%
|
6,20
|
5,81
|
6,22
|
5,91
|
| 30/04/2026 |
3.693.699 |
0,00%
|
6,23
|
6,135
|
6,415
|
6,39
|
| 29/04/2026 |
5.447.832 |
0,47%
|
6,60
|
6,385
|
6,68
|
6,39
|
| 28/04/2026 |
6.190.710 |
2,09%
|
6,14
|
6,05
|
6,50
|
6,36
|
| 27/04/2026 |
3.218.432 |
0,32%
|
6,35
|
6,175
|
6,40
|
6,23
|
| 24/04/2026 |
2.535.449 |
-1,11%
|
6,24
|
6,12
|
6,275
|
6,21
|
| 23/04/2026 |
4.452.341 |
-3,09%
|
6,40
|
6,205
|
6,40
|
6,28
|
| 22/04/2026 |
3.298.984 |
0,78%
|
6,55
|
6,475
|
6,605
|
6,48
|
| 21/04/2026 |
4.011.246 |
-3,45%
|
6,62
|
6,43
|
6,63
|
6,43
|
| 20/04/2026 |
3.526.369 |
-2,49%
|
6,78
|
6,62
|
6,78
|
6,66
|
| 17/04/2026 |
4.283.372 |
-0,58%
|
6,98
|
6,80
|
7,00
|
6,83
|
| 16/04/2026 |
6.256.133 |
6,84%
|
6,64
|
6,495
|
6,88
|
6,87
|
| 15/04/2026 |
13.599.864 |
-2,28%
|
6,48
|
6,405
|
6,56
|
6,43
|
| 14/04/2026 |
4.288.260 |
1,70%
|
6,57
|
6,47
|
6,64
|
6,58
|
| 13/04/2026 |
3.439.252 |
-0,46%
|
6,52
|
6,435
|
6,585
|
6,47
|
| 10/04/2026 |
10.041.984 |
7,08%
|
6,16
|
6,16
|
6,625
|
6,50
|
| 09/04/2026 |
12.231.037 |
-4,86%
|
6,55
|
6,02
|
6,625
|
6,07
|
| 08/04/2026 |
5.902.563 |
3,91%
|
6,46
|
6,315
|
6,535
|
6,38
|
| 07/04/2026 |
4.478.630 |
-1,60%
|
6,17
|
6,00
|
6,20
|
6,14
|
| 06/04/2026 |
4.189.150 |
-0,95%
|
6,42
|
6,22
|
6,465
|
6,24
|
| 02/04/2026 |
5.837.418 |
1,61%
|
6,02
|
6,02
|
6,30
|
6,30
|
| 01/04/2026 |
8.875.230 |
2,82%
|
6,22
|
6,07
|
6,36
|
6,20
|
| 31/03/2026 |
17.297.508 |
9,44%
|
5,62
|
5,535
|
6,125
|
6,03
|
| 30/03/2026 |
8.762.005 |
3,77%
|
5,55
|
5,435
|
5,605
|
5,51
|
| 27/03/2026 |
7.137.268 |
-4,50%
|
5,53
|
5,295
|
5,54
|
5,31
|
| 26/03/2026 |
4.599.946 |
-3,81%
|
5,71
|
5,54
|
5,81
|
5,56
|
| 25/03/2026 |
4.405.395 |
0,87%
|
5,91
|
5,77
|
5,93
|
5,78
|
| 24/03/2026 |
4.585.385 |
-1,55%
|
5,77
|
5,73
|
5,905
|
5,73
|
| 23/03/2026 |
7.602.649 |
7,18%
|
5,65
|
5,60
|
5,83
|
5,82
|
| 20/03/2026 |
7.825.849 |
-7,81%
|
5,83
|
5,405
|
5,83
|
5,43
|
| 19/03/2026 |
4.902.082 |
1,20%
|
5,71
|
5,685
|
5,925
|
5,89
|
| 18/03/2026 |
4.250.874 |
-2,35%
|
5,91
|
5,82
|
5,965
|
5,82
|
| 17/03/2026 |
5.144.718 |
-1,16%
|
5,94
|
5,915
|
6,049
|
5,96
|
| 16/03/2026 |
14.725.862 |
2,90%
|
6,00
|
5,98
|
6,21
|
6,03
|
| 13/03/2026 |
8.369.611 |
5,59%
|
5,78
|
5,665
|
5,93
|
5,86
|
| 12/03/2026 |
7.550.306 |
1,46%
|
5,64
|
5,525
|
5,81
|
5,55
|
| 11/03/2026 |
11.193.546 |
-4,04%
|
5,74
|
5,445
|
5,875
|
5,47
|
| 10/03/2026 |
18.684.496 |
15,38%
|
5,25
|
5,08
|
5,71
|
5,70
|
| 09/03/2026 |
5.369.783 |
3,35%
|
4,79
|
4,74
|
4,975
|
4,94
|
| 06/03/2026 |
3.343.244 |
1,27%
|
4,66
|
4,64
|
4,805
|
4,78
|
| 05/03/2026 |
4.408.772 |
-2,48%
|
4,75
|
4,625
|
4,85
|
4,72
|
| 04/03/2026 |
8.681.942 |
5,45%
|
4,65
|
4,64
|
4,925
|
4,84
|
| 03/03/2026 |
5.621.491 |
-2,75%
|
4,53
|
4,415
|
4,59
|
4,59
|
| 02/03/2026 |
8.316.657 |
-3,08%
|
4,75
|
4,64
|
4,785
|
4,72
|
| 27/02/2026 |
4.158.843 |
-4,32%
|
5,00
|
4,865
|
5,005
|
4,87
|
| 26/02/2026 |
4.490.242 |
-1,93%
|
5,20
|
5,005
|
5,225
|
5,09
|
| 25/02/2026 |
3.130.546 |
-2,08%
|
5,18
|
5,15
|
5,275
|
5,19
|
| 24/02/2026 |
5.188.478 |
0,19%
|
5,32
|
5,155
|
5,335
|
5,30
|
| 23/02/2026 |
7.636.060 |
4,34%
|
5,20
|
5,19
|
5,40
|
5,29
|
| 20/02/2026 |
5.940.528 |
2,84%
|
4,87
|
4,87
|
5,125
|
5,07
|
| 19/02/2026 |
2.706.692 |
0,41%
|
4,86
|
4,825
|
4,93
|
4,93
|
| 18/02/2026 |
2.284.665 |
-0,20%
|
4,97
|
4,91
|
4,995
|
4,91
|
| 17/02/2026 |
4.342.911 |
-0,61%
|
4,95
|
4,905
|
5,075
|
4,92
|
| 13/02/2026 |
5.065.181 |
0,00%
|
4,87
|
4,815
|
5,015
|
4,95
|
| 12/02/2026 |
4.417.503 |
-2,37%
|
5,03
|
4,945
|
5,105
|
4,95
|
| 11/02/2026 |
4.270.834 |
2,22%
|
5,04
|
4,925
|
5,08
|
5,07
|
| 10/02/2026 |
4.796.068 |
1,43%
|
4,94
|
4,88
|
5,075
|
4,96
|
