NIO Inc ADR (NIO)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
54.980.517 |
0,00%
|
4,83
|
4,55
|
4,865
|
4,59
|
17/07/2024 |
54.980.517 |
-6,33%
|
4,83
|
4,55
|
4,865
|
4,59
|
16/07/2024 |
50.004.834 |
5,83%
|
4,62
|
4,62
|
4,92
|
4,90
|
15/07/2024 |
58.503.295 |
-4,93%
|
4,81
|
4,53
|
4,81
|
4,63
|
12/07/2024 |
6.561.692 |
4,06%
|
4,72
|
4,705
|
4,92
|
4,87
|
11/07/2024 |
56.422.755 |
1,30%
|
4,79
|
4,60
|
4,80
|
4,68
|
10/07/2024 |
43.456.568 |
2,67%
|
4,51
|
4,50
|
4,77
|
4,62
|
09/07/2024 |
27.018.324 |
0,90%
|
4,47
|
4,42
|
4,54
|
4,50
|
08/07/2024 |
39.272.450 |
-3,46%
|
4,54
|
4,44
|
4,61
|
4,46
|
05/07/2024 |
7.653.635 |
-5,13%
|
4,71
|
4,405
|
4,73
|
4,62
|
04/07/2024 |
9.794.073 |
0,00%
|
4,62
|
4,62
|
5,035
|
4,87
|
03/07/2024 |
9.794.073 |
7,51%
|
4,62
|
4,62
|
5,035
|
4,87
|
02/07/2024 |
35.412.308 |
2,03%
|
4,45
|
4,38
|
4,54
|
4,53
|
01/07/2024 |
55.633.161 |
6,73%
|
4,35
|
4,25
|
4,51
|
4,44
|
28/06/2024 |
6.949.756 |
-5,24%
|
4,33
|
4,145
|
4,335
|
4,16
|
27/06/2024 |
37.306.080 |
-5,39%
|
4,57
|
4,37
|
4,58
|
4,39
|
26/06/2024 |
53.248.083 |
6,18%
|
4,38
|
4,335
|
4,68
|
4,64
|
25/06/2024 |
23.318.423 |
-1,58%
|
4,40
|
4,32
|
4,43
|
4,37
|
24/06/2024 |
28.749.721 |
3,26%
|
4,30
|
4,29
|
4,53
|
4,44
|
21/06/2024 |
4.670.191 |
-0,69%
|
4,31
|
4,25
|
4,34
|
4,30
|
20/06/2024 |
28.737.152 |
-2,26%
|
4,37
|
4,25
|
4,45
|
4,33
|
19/06/2024 |
3.937.763 |
0,00%
|
4,34
|
4,32
|
4,465
|
4,43
|
18/06/2024 |
3.937.763 |
2,31%
|
4,34
|
4,32
|
4,465
|
4,43
|
17/06/2024 |
15.049.020 |
2,31%
|
4,325
|
4,235
|
4,48
|
4,43
|
14/06/2024 |
12.346.019 |
-1,81%
|
4,365
|
4,27
|
4,38
|
4,33
|
13/06/2024 |
13.071.003 |
-0,90%
|
4,46
|
4,40
|
4,61
|
4,41
|
12/06/2024 |
28.300.992 |
-0,22%
|
4,815
|
4,31
|
4,625
|
4,45
|
11/06/2024 |
35.580.298 |
-5,31%
|
4,815
|
4,35
|
4,80
|
4,4693
|
10/06/2024 |
20.317.810 |
-2,07%
|
4,815
|
4,67
|
4,85
|
4,73
|
07/06/2024 |
18.523.549 |
-1,83%
|
4,815
|
4,81
|
4,96
|
4,82
|
06/06/2024 |
45.387.960 |
-6,93%
|
4,95
|
4,75
|
5,00
|
4,905
|
05/06/2024 |
26.169.092 |
1,44%
|
5,335
|
5,15
|
5,345
|
5,285
|
04/06/2024 |
14.632.831 |
-2,43%
|
5,30
|
5,20
|
5,37
|
5,2103
|
03/06/2024 |
26.593.609 |
-0,93%
|
5,27
|
5,19
|
5,60
|
5,34
|
31/05/2024 |
27.225.273 |
0,00%
|
5,27
|
5,26
|
5,52
|
5,4001
|
30/05/2024 |
34.769.968 |
9,33%
|
4,825
|
4,93
|
5,44
|
5,39
|
29/05/2024 |
18.708.052 |
0,61%
|
4,825
|
4,81
|
5,00
|
4,93
|
28/05/2024 |
23.787.313 |
1,55%
|
4,98
|
4,83
|
5,0486
|
4,905
|
27/05/2024 |
4.541.846 |
0,00%
|
4,81
|
4,77
|
4,915
|
4,83
|
24/05/2024 |
4.541.846 |
-7,82%
|
4,81
|
4,77
|
4,915
|
4,83
|
23/05/2024 |
41.058.464 |
-8,30%
|
5,12
|
4,71
|
5,13
|
4,805
|
22/05/2024 |
17.557.286 |
-0,10%
|
5,26
|
5,14
|
5,31
|
5,245
|
21/05/2024 |
37.679.031 |
0,58%
|
5,25
|
5,14
|
5,5399
|
5,25
|
20/05/2024 |
23.439.793 |
-1,14%
|
5,25
|
5,10
|
5,32
|
5,22
|
17/05/2024 |
28.795.751 |
0,19%
|
5,28
|
5,04
|
5,39
|
5,27
|
16/05/2024 |
20.424.457 |
-1,22%
|
5,38
|
5,22
|
5,46
|
5,265
|
15/05/2024 |
52.035.084 |
-8,03%
|
6,00
|
5,21
|
6,05
|
5,325
|
14/05/2024 |
35.285.924 |
6,84%
|
5,52
|
5,455
|
5,85
|
5,78
|
13/05/2024 |
38.688.813 |
6,51%
|
5,20
|
5,16
|
5,66
|
5,40
|
10/05/2024 |
23.872.570 |
-4,88%
|
5,37
|
5,0317
|
5,80
|
5,07
|
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
|