NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	31.122.206	-4,30%	13,93	13,215	14,12	13,465
08/08/2023	34.003.435	-4,99%	13,94	13,73	14,17	14,08
07/08/2023	30.969.841	0,65%	15,02	14,38	15,20	14,815
04/08/2023	42.750.546	-4,79%	15,82	14,70	16,175	14,72
03/08/2023	43.626.342	6,01%	13,79	14,67	15,86	15,445
02/08/2023	39.852.152	-0,34%	13,79	13,67	14,7598	14,58
01/08/2023	42.597.559	-4,38%	14,85	14,41	15,25	14,63
31/07/2023	54.244.339	4,00%	15,16	14,73	15,51	15,33
28/07/2023	57.074.740	11,41%	13,82	13,5607	14,78	14,75
27/07/2023	48.940.255	0,54%	13,86	13,16	13,86	13,2415
26/07/2023	63.881.311	10,75%	12,415	12,21	13,375	13,19
25/07/2023	48.084.487	1,62%	10,47	11,88	12,83	11,92
24/07/2023	47.729.834	10,78%	10,47	10,8411	12,05	11,72
21/07/2023	14.348.564	2,52%	10,47	10,38	10,77	10,58
20/07/2023	15.552.877	-3,01%	10,51	10,22	10,49	10,32
19/07/2023	21.097.855	2,11%	10,55	10,59	11,10	10,64
18/07/2023	15.857.485	-1,14%	10,71	10,2701	10,83	10,44
17/07/2023	13.713.029	0,19%	10,30	10,21	10,63	10,56
14/07/2023	19.147.666	-1,95%	10,67	10,46	10,8394	10,55
13/07/2023	26.665.192	-3,45%	11,02	10,72	11,32	10,775
12/07/2023	29.710.945	3,15%	11,02	10,71	11,22	11,15
11/07/2023	31.751.460	0,37%	10,95	10,44	10,98	10,82
10/07/2023	37.168.841	7,81%	9,98	9,79	10,843	10,77
07/07/2023	23.330.806	4,39%	9,98	9,66	10,09	9,9797
06/07/2023	22.722.570	-6,46%	9,98	9,49	10,00	9,56
05/07/2023	26.627.847	2,19%	9,99	9,81	10,39	10,25
04/07/2023	29.851.906	3,20%	10,14	9,79	10,49	10,00
03/07/2023	29.776.876	3,10%	10,14	9,79	10,49	9,9908
30/06/2023	26.915.216	3,09%	9,40	9,59	10,09	9,68
29/06/2023	16.824.206	-1,37%	9,40	9,25	9,5098	9,39
28/06/2023	18.764.337	1,82%	9,40	9,18	9,56	9,51
27/06/2023	29.815.230	10,83%	8,705	8,66	9,34	9,31
26/06/2023	16.030.966	0,00%	8,57	8,395	8,685	8,43
23/06/2023	19.268.935	-5,38%	8,635	8,28	8,75	8,44
22/06/2023	13.496.109	-1,60%	9,53	8,74	9,03	8,925
21/06/2023	31.901.499	-2,89%	9,53	8,96	9,835	9,08
20/06/2023	24.912.054	-0,75%	9,19	9,07	9,41	9,33
19/06/2023	35.914.480	-3,98%	9,11	9,35	10,21	9,40
16/06/2023	35.914.480	-3,98%	9,11	9,35	10,21	9,40
15/06/2023	43.792.335	8,01%	9,11	9,055	9,895	9,775
14/06/2023	28.043.621	1,91%	9,07	8,80	9,19	9,06
13/06/2023	38.087.476	5,77%	8,08	8,60	9,07	8,885
12/06/2023	45.903.343	8,54%	8,08	8,07	8,60	8,39
09/06/2023	64.671.154	-0,51%	7,85	7,69	8,75	7,75
08/06/2023	27.966.525	0,00%	7,83	7,60	7,89	7,76
07/06/2023	20.661.738	-1,40%	7,65	7,58	7,97	7,77
06/06/2023	35.002.424	2,35%	7,65	7,30	7,88	7,85
05/06/2023	18.485.658	1,32%	7,66	7,60	7,90	7,66
02/06/2023	27.009.006	0,40%	7,84	7,56	7,99	7,57
01/06/2023	32.807.108	-0,07%	7,28	7,00	7,635	7,525
31/05/2023	26.672.111	-3,77%	7,81	7,35	7,92	7,53
30/05/2023	26.672.111	-3,77%	7,81	7,35	7,92	7,41
29/05/2023	18.149.759	2,12%	7,79	7,54	7,84	7,70
26/05/2023	18.149.759	2,12%	7,79	7,54	7,84	7,70
25/05/2023	21.637.739	-5,05%	7,83	7,51	7,845	7,52
24/05/2023	37.011.690	-9,14%	8,13	7,72	8,21	7,95
23/05/2023	16.230.069	-0,40%	8,64	8,59	8,85	8,755
22/05/2023	28.794.139	8,69%	8,26	8,24	8,85	8,7715
19/05/2023	18.018.105	3,13%	7,94	7,845	8,14	8,065
18/05/2023	18.786.526	-2,24%	7,94	7,73	8,03	7,85
17/05/2023	12.095.986	1,50%	7,84	7,79	8,05	8,0285
16/05/2023	11.971.512	-4,12%	8,12	7,815	8,10	7,91
15/05/2023	12.321.079	3,90%	8,08	7,90	8,28	8,26
12/05/2023	12.874.782	-5,80%	8,28	7,9402	8,34	7,96
11/05/2023	16.805.687	3,08%	8,14	8,09	8,45	8,38
10/05/2023	15.627.339	-0,67%	8,21	8,04	8,52	8,105
09/05/2023	7.931.385	-1,27%	7,93	7,85	8,2186	8,165
08/05/2023	10.607.689	1,72%	8,26	8,03	8,54	8,29
05/05/2023	11.645.237	0,99%	8,12	8,10	8,37	8,14
04/05/2023	15.943.178	5,24%	7,75	7,76	8,12	8,0403
03/05/2023	13.222.924	2,62%	7,46	7,40	7,77	7,645
02/05/2023	19.150.699	-4,11%	7,65	7,33	7,75	7,4888
01/05/2023	13.628.373	-0,76%	7,86	7,545	7,86	7,81
28/04/2023	12.801.945	-1,26%	7,89	7,665	8,01	7,87
27/04/2023	12.553.391	3,39%	7,73	7,612	7,99	7,94
26/04/2023	19.720.230	-2,66%	8,10	7,65	8,20	7,69
25/04/2023	31.151.276	-4,48%	8,15	7,60	8,1502	7,9187
24/04/2023	9.318.349	-0,37%	8,34	8,165	8,395	8,2992
21/04/2023	11.918.036	0,48%	8,29	8,05	8,38	8,32
20/04/2023	21.481.260	-5,69%	8,52	8,16	8,58	8,29
19/04/2023	21.790.162	-6,86%	9,16	8,77	9,20	8,82
18/04/2023	8.498.515	-3,36%	9,84	9,445	9,81	9,50
17/04/2023	16.693.406	5,72%	9,55	9,51	10,025	9,80
14/04/2023	10.128.947	1,66%	9,07	9,0025	9,45	9,2506
13/04/2023	8.768.240	0,78%	9,23	9,02	9,28	9,08
12/04/2023	16.142.386	-5,36%	9,54	8,96	9,545	9,01
11/04/2023	15.231.803	5,08%	9,17	9,20	9,7815	9,51
10/04/2023	8.708.182	0,13%	8,85	8,78	9,08	9,0215
06/04/2023	8.483.141	0,56%	8,98	8,83	9,065	9,01
05/04/2023	11.917.786	-2,82%	9,16	8,75	9,19	8,95
04/04/2023	18.069.389	-6,22%	9,64	9,12	9,7895	9,19
03/04/2023	21.021.563	-6,95%	10,41	9,67	10,51	9,78
31/03/2023	12.408.573	0,19%	10,33	10,20	10,60	10,48
30/03/2023	24.239.335	6,36%	10,01	9,94	10,75	10,455
29/03/2023	21.218.639	7,01%	9,30	9,26	9,95	9,845
28/03/2023	12.343.771	3,14%	9,18	9,032	9,27	9,21
27/03/2023	7.171.205	-1,32%	9,03	8,835	9,13	8,95
24/03/2023	10.341.648	-2,37%	9,20	8,83	9,23	9,05
23/03/2023	9.335.595	1,21%	9,36	9,131	9,45	9,20
22/03/2023	12.797.540	-1,78%	9,50	9,06	9,52	9,105