NIO Inc ADR (NIO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
7.361.550 |
-2,98%
|
4,88
|
4,735
|
5,055
|
4,89
|
| 06/02/2026 |
15.914.428 |
7,23%
|
4,93
|
4,93
|
5,22
|
5,04
|
| 05/02/2026 |
16.313.600 |
5,86%
|
4,80
|
4,59
|
4,905
|
4,70
|
| 04/02/2026 |
4.683.932 |
-2,42%
|
4,52
|
4,385
|
4,52
|
4,44
|
| 03/02/2026 |
4.869.366 |
0,66%
|
4,54
|
4,43
|
4,57
|
4,55
|
| 02/02/2026 |
10.471.703 |
-3,83%
|
4,60
|
4,38
|
4,60
|
4,52
|
| 30/01/2026 |
7.233.975 |
-1,47%
|
4,93
|
4,695
|
4,995
|
4,70
|
| 29/01/2026 |
10.563.123 |
3,92%
|
4,75
|
4,645
|
5,015
|
4,77
|
| 28/01/2026 |
6.206.098 |
-1,08%
|
4,80
|
4,565
|
4,84
|
4,59
|
| 27/01/2026 |
3.789.589 |
0,65%
|
4,66
|
4,62
|
4,685
|
4,64
|
| 26/01/2026 |
4.160.284 |
-0,65%
|
4,62
|
4,575
|
4,695
|
4,61
|
| 23/01/2026 |
3.551.344 |
-2,73%
|
4,74
|
4,635
|
4,745
|
4,64
|
| 22/01/2026 |
5.188.628 |
2,14%
|
4,71
|
4,69
|
4,89
|
4,77
|
| 21/01/2026 |
8.825.799 |
2,41%
|
4,60
|
4,53
|
4,695
|
4,67
|
| 20/01/2026 |
5.009.043 |
-3,18%
|
4,60
|
4,475
|
4,63
|
4,56
|
| 16/01/2026 |
5.909.481 |
1,51%
|
4,72
|
4,595
|
4,72
|
4,71
|
| 15/01/2026 |
4.487.851 |
1,75%
|
4,60
|
4,555
|
4,685
|
4,64
|
| 14/01/2026 |
5.146.142 |
-2,56%
|
4,65
|
4,545
|
4,65
|
4,56
|
| 13/01/2026 |
6.714.689 |
-3,51%
|
4,80
|
4,68
|
4,825
|
4,68
|
| 12/01/2026 |
7.773.259 |
4,53%
|
4,75
|
4,745
|
4,96
|
4,85
|
| 09/01/2026 |
4.113.753 |
-1,90%
|
4,70
|
4,625
|
4,71
|
4,64
|
| 08/01/2026 |
4.232.105 |
-1,25%
|
4,75
|
4,67
|
4,775
|
4,73
|
| 07/01/2026 |
3.796.659 |
0,21%
|
4,78
|
4,755
|
4,835
|
4,79
|
| 06/01/2026 |
8.515.880 |
-1,65%
|
4,95
|
4,745
|
5,035
|
4,78
|
| 20/11/2025 |
11.337.544 |
-6,09%
|
5,80
|
5,385
|
5,865
|
5,40
|
| 19/11/2025 |
6.918.729 |
-3,85%
|
5,92
|
5,73
|
5,98
|
5,75
|
| 18/11/2025 |
12.340.300 |
-1,64%
|
5,98
|
5,835
|
6,03
|
5,98
|
| 17/11/2025 |
8.557.279 |
-1,30%
|
6,06
|
6,02
|
6,285
|
6,08
|
| 14/11/2025 |
6.810.317 |
-1,28%
|
5,99
|
5,955
|
6,295
|
6,16
|
| 13/11/2025 |
10.098.915 |
-3,26%
|
6,42
|
6,145
|
6,485
|
6,24
|
| 12/11/2025 |
6.341.708 |
-2,71%
|
6,49
|
6,34
|
6,525
|
6,45
|
| 11/11/2025 |
9.561.185 |
-1,19%
|
6,96
|
6,59
|
6,99
|
6,63
|
| 10/11/2025 |
11.069.742 |
-2,19%
|
6,98
|
6,655
|
7,055
|
6,71
|
| 07/11/2025 |
10.261.713 |
-4,19%
|
6,98
|
6,675
|
6,99
|
6,86
|
| 06/11/2025 |
10.573.338 |
-1,78%
|
7,40
|
7,115
|
7,53
|
7,16
|
| 05/11/2025 |
5.055.268 |
1,82%
|
7,32
|
7,185
|
7,40
|
7,29
|
| 04/11/2025 |
5.854.244 |
-3,50%
|
7,18
|
7,07
|
7,355
|
7,16
|
| 03/11/2025 |
7.192.700 |
2,34%
|
7,35
|
7,23
|
7,51
|
7,42
|
| 31/10/2025 |
6.177.108 |
3,42%
|
6,96
|
6,86
|
7,265
|
7,25
|
| 30/10/2025 |
4.292.170 |
-1,82%
|
7,02
|
6,995
|
7,255
|
7,01
|
| 29/10/2025 |
4.962.204 |
0,71%
|
7,15
|
7,065
|
7,32
|
7,14
|
| 28/10/2025 |
4.635.293 |
0,71%
|
6,98
|
6,89
|
7,105
|
7,09
|
| 27/10/2025 |
5.496.134 |
2,03%
|
7,08
|
7,005
|
7,215
|
7,04
|
| 24/10/2025 |
4.703.608 |
0,15%
|
6,84
|
6,78
|
7,03
|
6,90
|
| 23/10/2025 |
3.178.919 |
0,73%
|
6,92
|
6,87
|
6,97
|
6,89
|
| 22/10/2025 |
5.069.492 |
0,59%
|
6,87
|
6,69
|
7,055
|
6,84
|
| 21/10/2025 |
4.877.653 |
-3,68%
|
6,85
|
6,80
|
6,91
|
6,80
|
| 20/10/2025 |
6.286.930 |
4,59%
|
6,76
|
6,76
|
7,075
|
7,06
|
| 17/10/2025 |
8.157.601 |
-1,17%
|
6,61
|
6,545
|
6,765
|
6,75
|
| 16/10/2025 |
17.247.407 |
0,15%
|
6,29
|
6,29
|
6,865
|
6,83
|
| 15/10/2025 |
5.028.995 |
0,29%
|
6,99
|
6,745
|
7,04
|
6,82
|
| 14/10/2025 |
7.811.952 |
-5,29%
|
6,90
|
6,78
|
7,00
|
6,80
|
| 13/10/2025 |
11.439.789 |
7,00%
|
7,04
|
6,96
|
7,215
|
7,18
|
| 10/10/2025 |
18.156.478 |
-10,05%
|
7,40
|
6,66
|
7,41
|
6,71
|
| 09/10/2025 |
8.535.541 |
-4,97%
|
7,76
|
7,405
|
7,76
|
7,46
|
| 08/10/2025 |
13.559.128 |
4,67%
|
7,60
|
7,57
|
7,855
|
7,85
|
| 07/10/2025 |
7.036.459 |
-1,19%
|
7,54
|
7,29
|
7,56
|
7,50
|
| 06/10/2025 |
7.057.485 |
-1,43%
|
7,62
|
7,585
|
7,85
|
7,59
|
| 03/10/2025 |
13.514.893 |
-2,41%
|
7,76
|
7,50
|
7,77
|
7,70
|
| 02/10/2025 |
14.523.349 |
3,14%
|
7,85
|
7,645
|
8,01
|
7,89
|
| 01/10/2025 |
7.239.652 |
0,39%
|
7,80
|
7,545
|
7,895
|
7,65
|
| 30/09/2025 |
21.077.597 |
5,69%
|
7,32
|
7,30
|
7,78
|
7,62
|
| 29/09/2025 |
14.427.870 |
2,41%
|
7,14
|
6,92
|
7,26
|
7,21
|
| 26/09/2025 |
12.488.895 |
-5,76%
|
7,30
|
6,96
|
7,36
|
7,04
|
| 25/09/2025 |
14.706.984 |
4,92%
|
7,03
|
7,00
|
7,67
|
7,47
|
| 24/09/2025 |
13.817.887 |
2,74%
|
7,10
|
6,98
|
7,335
|
7,12
|
| 23/09/2025 |
9.427.470 |
0,29%
|
6,87
|
6,77
|
7,17
|
6,93
|
| 22/09/2025 |
21.382.483 |
-6,24%
|
7,40
|
6,80
|
7,405
|
6,91
|
| 19/09/2025 |
11.324.225 |
0,00%
|
7,59
|
7,285
|
7,60
|
7,37
|
| 18/09/2025 |
9.499.987 |
-1,07%
|
7,25
|
7,21
|
7,50
|
7,37
|
| 17/09/2025 |
17.227.509 |
6,13%
|
7,23
|
7,055
|
7,45
|
7,45
|
| 16/09/2025 |
17.175.240 |
8,17%
|
6,59
|
6,485
|
7,085
|
7,02
|
| 15/09/2025 |
9.494.649 |
4,34%
|
6,45
|
6,425
|
6,83
|
6,49
|
| 12/09/2025 |
9.652.112 |
2,47%
|
6,03
|
5,94
|
6,285
|
6,22
|
| 11/09/2025 |
11.239.518 |
6,12%
|
5,81
|
5,775
|
6,13
|
6,07
|
| 10/09/2025 |
27.037.005 |
-8,92%
|
5,75
|
5,60
|
5,76
|
5,72
|
| 09/09/2025 |
7.718.391 |
1,78%
|
6,06
|
6,06
|
6,32
|
6,28
|
| 08/09/2025 |
11.016.266 |
3,70%
|
6,04
|
5,95
|
6,225
|
6,17
|
| 05/09/2025 |
8.961.574 |
-2,94%
|
6,20
|
5,925
|
6,225
|
5,95
|
| 04/09/2025 |
12.208.586 |
-3,01%
|
6,07
|
5,975
|
6,185
|
6,13
|
| 03/09/2025 |
11.715.263 |
-3,95%
|
6,38
|
6,04
|
6,40
|
6,32
|
| 02/09/2025 |
15.420.426 |
3,13%
|
6,24
|
6,06
|
6,64
|
6,58
|
| 29/08/2025 |
6.721.295 |
-2,00%
|
6,44
|
6,26
|
6,505
|
6,38
|
| 28/08/2025 |
11.141.655 |
2,68%
|
6,48
|
6,26
|
6,515
|
6,51
|
| 27/08/2025 |
16.005.152 |
-5,37%
|
6,49
|
6,315
|
6,62
|
6,34
|
| 26/08/2025 |
18.383.073 |
10,02%
|
6,41
|
6,41
|
6,825
|
6,70
|
| 25/08/2025 |
22.597.693 |
-3,94%
|
6,68
|
6,08
|
6,71
|
6,09
|
| 22/08/2025 |
30.876.393 |
14,44%
|
5,83
|
5,78
|
6,58
|
6,34
|
| 21/08/2025 |
19.037.551 |
9,27%
|
5,25
|
5,25
|
5,675
|
5,54
|
| 20/08/2025 |
7.912.427 |
0,00%
|
5,03
|
4,97
|
5,135
|
5,07
|
| 19/08/2025 |
13.758.669 |
4,11%
|
4,95
|
4,935
|
5,225
|
5,07
|
| 18/08/2025 |
6.780.436 |
1,25%
|
4,90
|
4,815
|
4,965
|
4,87
|
| 15/08/2025 |
11.059.461 |
8,09%
|
4,56
|
4,56
|
4,82
|
4,81
|
| 14/08/2025 |
7.182.724 |
-3,68%
|
4,50
|
4,375
|
4,51
|
4,45
|
| 13/08/2025 |
6.157.279 |
3,36%
|
4,58
|
4,54
|
4,62
|
4,62
|
| 12/08/2025 |
17.711.132 |
-8,96%
|
4,74
|
4,45
|
4,74
|
4,47
|
| 11/08/2025 |
5.829.900 |
1,45%
|
4,96
|
4,85
|
5,01
|
4,91
|
| 08/08/2025 |
5.781.837 |
3,42%
|
4,74
|
4,715
|
4,865
|
4,84
|
| 07/08/2025 |
4.140.668 |
1,52%
|
4,62
|
4,60
|
4,72
|
4,68
|
| 06/08/2025 |
14.449.152 |
2,44%
|
4,59
|
4,525
|
4,67
|
4,61
|
