NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21/03/2023	16.662.666	5,60%	8,99	8,918	9,37	9,24
20/03/2023	19.863.310	5,69%	8,13	8,065	9,0592	8,73
17/03/2023	12.688.983	-2,65%	8,54	8,18	8,74	8,275
16/03/2023	8.171.204	2,91%	8,15	8,10	8,54	8,49
15/03/2023	11.724.557	-2,08%	8,23	8,07	8,32	8,245
14/03/2023	10.437.493	-1,05%	8,52	8,35	8,555	8,46
13/03/2023	14.464.786	0,47%	8,34	8,03	8,69	8,55
10/03/2023	15.920.713	-3,19%	8,76	8,33	8,81	8,51
09/03/2023	16.771.761	-4,25%	9,01	8,72	9,1693	8,79
08/03/2023	14.591.175	2,12%	9,19	8,67	9,18	9,16
07/03/2023	14.304.806	-3,44%	9,19	8,87	9,255	8,99
06/03/2023	11.108.346	-2,19%	9,50	9,30	9,64	9,36
03/03/2023	19.607.986	5,23%	9,00	8,92	9,71	9,565
02/03/2023	24.783.940	2,83%	8,49	8,31	9,12	9,08
01/03/2023	28.524.627	-6,12%	9,35	8,77	9,45	8,815
28/02/2023	17.624.266	0,75%	9,20	9,12	9,44	9,40
27/02/2023	14.857.923	0,11%	9,53	9,24	9,585	9,31
24/02/2023	17.378.158	-5,11%	9,52	9,13	9,515	9,29
23/02/2023	16.996.559	-3,73%	10,40	9,58	10,40	9,80
22/02/2023	10.017.252	1,30%	10,03	9,90	10,205	10,16
21/02/2023	10.971.970	-1,28%	10,05	9,9599	10,31	10,06
20/02/2023	11.309.313	-0,15%	10,12	9,9301	10,23	10,175
17/02/2023	11.309.313	-0,15%	10,12	9,9301	10,23	10,175
16/02/2023	13.117.972	-2,67%	10,46	10,185	10,60	10,22
15/02/2023	12.404.091	1,46%	10,11	10,07	10,50	10,46
14/02/2023	11.365.385	0,00%	10,17	9,91	10,35	10,31
13/02/2023	10.165.473	0,19%	10,50	10,28	10,54	10,33
10/02/2023	13.796.335	-1,72%	10,23	10,025	10,39	10,29
09/02/2023	13.707.279	-1,41%	10,97	10,37	11,02	10,50
08/02/2023	8.946.095	-2,29%	10,74	10,58	10,91	10,67
07/02/2023	10.765.799	-0,46%	10,99	10,56	11,02	10,88
06/02/2023	13.666.317	-2,15%	10,98	10,67	11,03	10,95
03/02/2023	17.038.702	-6,27%	11,67	11,16	11,90	11,21
02/02/2023	22.561.756	-0,99%	12,11	11,81	12,46	11,98
01/02/2023	22.383.535	0,08%	12,26	11,585	12,32	12,08
31/01/2023	15.562.401	0,67%	11,91	11,76	12,355	12,10
30/01/2023	18.106.542	-5,43%	12,47	11,85	12,42	12,02
27/01/2023	23.567.744	4,77%	12,16	11,985	13,22	12,75
26/01/2023	16.949.621	4,73%	12,40	11,80	12,47	12,18
25/01/2023	8.216.603	-0,30%	11,475	11,28	11,77	11,645
24/01/2023	13.589.187	-3,15%	12,92	11,62	12,92	11,68
23/01/2023	21.363.988	9,12%	11,27	11,15	12,35	12,08
20/01/2023	12.895.682	2,69%	10,95	10,77	11,34	11,06
19/01/2023	10.578.376	-1,91%	10,87	10,62	11,175	10,80
18/01/2023	14.752.111	-3,51%	11,47	10,99	11,69	11,01
17/01/2023	16.475.813	-3,39%	11,34	11,0925	11,59	11,40
16/01/2023	14.644.886	-0,59%	11,42	11,23	11,81	11,74
13/01/2023	14.644.886	-0,59%	11,42	11,23	11,81	11,74
12/01/2023	13.606.697	2,43%	11,47	11,125	11,8015	11,79
11/01/2023	15.521.370	2,58%	11,32	10,99	11,715	11,53
10/01/2023	15.009.014	4,18%	11,10	10,68	11,38	11,21
09/01/2023	14.686.696	3,66%	10,66	10,6489	11,12	10,75
06/01/2023	27.684.873	-5,24%	10,05	9,50	10,385	10,2907
05/01/2023	15.748.242	1,79%	10,37	10,24	10,97	10,82
04/01/2023	28.164.948	10,28%	9,98	9,85	10,90	10,62
03/01/2023	23.652.504	-1,03%	10,21	9,50	10,505	9,6494
02/01/2023	17.182.936	-2,60%	9,84	9,52	9,98	9,73