NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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