NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	47.751.343	5,99%	8,51	8,52	8,90	8,85
18/12/2023	70.608.807	4,76%	8,59	8,235	8,64	8,36
15/12/2023	33.355.073	1,46%	7,18	7,74	8,14	7,975
14/12/2023	45.287.914	5,72%	7,18	7,48	8,015	7,855
13/12/2023	28.071.023	2,20%	7,18	7,05	7,4596	7,43
12/12/2023	28.361.617	-5,34%	7,59	7,17	7,60	7,27
11/12/2023	21.827.676	4,07%	7,50	7,405	7,70	7,68
08/12/2023	22.760.675	-1,47%	7,64	7,30	7,57	7,38
07/12/2023	32.001.459	-3,23%	7,64	7,43	7,96	7,50
06/12/2023	57.620.219	4,71%	7,64	7,59	8,28	7,78
05/12/2023	46.078.374	1,50%	7,55	7,38	7,96	7,43
04/12/2023	22.873.189	2,52%	7,28	7,03	7,38	7,33
01/12/2023	17.841.991	-1,65%	7,28	7,02	7,26	7,15
30/11/2023	18.927.110	1,39%	7,28	7,13	7,3374	7,28
29/11/2023	21.022.725	-0,42%	7,28	7,13	7,515	7,18
28/11/2023	22.410.608	0,42%	7,31	7,02	7,26	7,22
27/11/2023	16.629.311	-2,57%	7,31	7,18	7,38	7,21
24/11/2023	12.108.496	-0,74%	7,57	7,28	7,48	7,415
23/11/2023	10.882.413	-0,80%	7,57	7,3641	7,635	7,45
22/11/2023	10.753.244	-0,53%	7,57	7,3641	7,635	7,47
21/11/2023	18.051.912	-3,72%	7,64	7,42	7,71	7,51
20/11/2023	30.250.625	5,55%	7,69	7,6469	8,0277	7,80
17/11/2023	13.704.184	-0,20%	7,40	7,25	7,4969	7,385
16/11/2023	34.213.305	-7,18%	7,59	7,14	7,5913	7,37
15/11/2023	28.398.126	4,68%	7,65	7,64	8,20	7,935
14/11/2023	22.115.777	4,99%	7,35	7,3101	7,635	7,58
13/11/2023	17.174.576	-0,14%	7,31	7,11	7,43	7,23
10/11/2023	19.430.846	-3,08%	7,60	7,16	7,6001	7,24
09/11/2023	18.407.240	-5,68%	7,82	7,46	7,96	7,47
08/11/2023	18.257.861	0,38%	7,82	7,675	8,00	7,92
07/11/2023	13.137.860	-0,88%	8,44	7,70	7,90	7,90
06/11/2023	21.204.171	-3,04%	8,01	7,86	8,505	7,98
03/11/2023	28.697.833	5,65%	8,01	7,87	8,30	8,23
02/11/2023	22.722.438	4,56%	7,68	7,6905	7,925	7,79
01/11/2023	16.560.675	1,99%	7,31	7,19	7,45	7,445
31/10/2023	14.868.954	-2,93%	7,56	7,1815	7,40	7,30
30/10/2023	12.668.346	1,08%	7,79	7,395	7,6399	7,52
27/10/2023	13.329.588	-2,62%	7,79	7,385	7,81	7,43
26/10/2023	14.027.241	0,33%	7,62	7,52	7,79	7,625
25/10/2023	14.678.481	-6,06%	7,85	7,60	7,84	7,60
24/10/2023	20.986.849	6,59%	7,57	7,60	8,12	8,09
23/10/2023	17.150.062	0,26%	7,51	7,31	7,70	7,60
20/10/2023	16.187.462	-1,43%	7,75	7,47	7,845	7,58
19/10/2023	20.335.217	-2,78%	7,75	7,585	7,88	7,69
18/10/2023	24.649.521	-7,15%	8,53	7,865	8,535	7,92
17/10/2023	9.812.476	0,00%	8,33	8,29	8,65	8,52
16/10/2023	12.669.521	0,59%	8,37	8,245	8,53	8,52
13/10/2023	14.783.210	0,36%	8,91	8,27	8,55	8,47
12/10/2023	19.002.362	-6,02%	8,91	8,38	8,97	8,43
11/10/2023	18.673.620	1,59%	8,36	8,90	9,19	8,97
10/10/2023	22.439.530	5,88%	8,36	8,11	8,88	8,83