NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/10/2023	20.119.916	-4,36%	8,52	8,11	8,535	8,34
06/10/2023	12.261.508	0,69%	8,49	8,49	8,75	8,72
05/10/2023	12.051.568	-1,93%	8,65	8,51	8,71	8,66
04/10/2023	13.828.978	2,32%	8,51	8,48	8,84	8,81
03/10/2023	14.212.452	-1,82%	8,55	8,54	8,76	8,63
02/10/2023	20.418.641	-2,66%	9,11	8,71	8,99	8,80
29/09/2023	21.064.266	1,35%	9,11	8,865	9,22	9,03
28/09/2023	29.210.187	5,32%	8,35	8,37	8,99	8,91
27/09/2023	13.446.874	0,60%	8,39	8,30	8,51	8,46
26/09/2023	22.754.547	0,48%	8,16	7,925	8,58	8,39
25/09/2023	28.814.818	-2,35%	8,07	7,9308	8,45	8,33
22/09/2023	19.539.413	0,71%	8,74	8,45	8,795	8,51
21/09/2023	27.453.302	-4,08%	8,45	8,36	8,62	8,46
20/09/2023	81.003.317	3,16%	8,75	8,67	9,06	8,82
19/09/2023	107.495.460	-16,79%	9,54	8,41	9,5913	8,5794
18/09/2023	9.080.915	-1,06%	10,38	10,215	10,47	10,32
15/09/2023	16.674.245	0,19%	10,53	10,29	10,7199	10,40
14/09/2023	14.190.502	3,08%	10,23	10,14	10,38	10,38
13/09/2023	19.574.626	-4,54%	10,23	10,06	10,47	10,09
12/09/2023	21.956.198	2,32%	10,24	10,21	10,88	10,57
11/09/2023	17.067.957	2,79%	10,36	10,02	10,43	10,32
08/09/2023	14.495.752	-0,40%	10,06	9,92	10,14	10,04
07/09/2023	22.336.530	-4,73%	10,18	9,93	10,27	10,08
06/09/2023	17.881.879	-1,99%	10,74	10,47	10,91	10,595
05/09/2023	19.792.631	-1,82%	10,73	10,69	11,18	10,80
04/09/2023	42.446.113	7,21%	10,53	10,50	11,35	11,01
01/09/2023	42.446.113	7,21%	10,53	10,50	11,35	11,01
31/08/2023	23.935.767	-3,84%	10,73	10,26	10,80	10,2603
30/08/2023	24.299.815	-1,94%	10,43	10,39	10,79	10,6783
29/08/2023	68.452.939	-1,36%	10,30	9,46	10,94	10,87
28/08/2023	22.961.057	1,57%	11,05	10,70	11,13	11,00
25/08/2023	16.437.976	1,79%	10,57	10,48	10,8691	10,83
24/08/2023	13.257.571	-1,66%	10,97	10,615	11,11	10,66
23/08/2023	15.939.639	0,56%	11,33	10,50	11,00	10,85
22/08/2023	22.009.426	-1,92%	11,33	10,5304	11,31	10,74
21/08/2023	27.999.940	2,62%	10,72	10,535	11,17	10,95
18/08/2023	36.696.708	-6,78%	10,94	10,62	11,15	10,72
17/08/2023	38.034.123	0,88%	12,36	11,47	12,405	11,50
16/08/2023	31.439.758	-3,89%	12,36	11,15	11,76	11,37
15/08/2023	36.946.059	-5,43%	12,36	11,55	12,3388	11,84
14/08/2023	36.223.600	-2,79%	12,75	11,945	12,5503	12,54
11/08/2023	28.615.321	-2,45%	12,75	12,551	13,01	12,925
10/08/2023	31.534.698	-1,72%	13,63	13,19	13,97	13,2281