NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30-12-2022	17.182.936	-2,60%	9,84	9,52	9,98	9,73
29-12-2022	21.206.410	1,94%	9,92	9,772	10,27	9,99
28-12-2022	18.124.841	-2,29%	10,02	9,61	10,25	9,83
27-12-2022	24.915.104	-8,11%	10,53	9,97	10,60	10,08
23-12-2022	8.847.616	-2,93%	11,21	10,695	11,22	10,9592
22-12-2022	14.293.443	-2,93%	11,43	10,76	11,58	11,27
21-12-2022	15.696.244	4,50%	11,12	10,86	11,705	11,5891
20-12-2022	19.165.125	0,59%	10,68	10,58	11,59	11,125
19-12-2022	18.369.393	-4,83%	11,62	10,83	11,655	11,04
16-12-2022	17.142.235	-2,02%	12,12	11,595	12,3794	11,64
15-12-2022	19.019.875	-1,90%	12,31	11,68	12,6285	11,8707
14-12-2022	14.618.684	-1,38%	12,42	11,9701	12,53	12,14
13-12-2022	21.587.765	-1,36%	13,08	12,03	13,24	12,32
12-12-2022	14.734.858	-1,19%	12,34	12,16	12,58	12,48
09-12-2022	20.412.509	-6,12%	13,18	12,625	13,3199	12,59
08-12-2022	24.807.280	6,36%	13,00	12,85	13,55	13,38
07-12-2022	22.758.950	-4,91%	12,45	12,145	12,715	12,5898
06-12-2022	117.199.334	2,97%	13,00	12,43	13,28	13,18
05-12-2022	168.961.871	-2,21%	12,35	12,59	14,01	12,83
02-12-2022	183.766.804	8,35%	12,35	11,98	13,32	13,10
01-12-2022	104.454.477	-5,48%	12,35	11,95	12,5492	12,08
30-11-2022	310.231.303	20,86%	11,34	11,345	13,27	12,69
29-11-2022	87.751.408	3,95%	10,64	10,39	10,90	10,52
28-11-2022	73.462.240	-0,49%	10,30	9,9999	10,63	10,12
25-11-2022	41.691.123	-3,79%	10,30	9,96	10,298	10,16
24-11-2022	88.773.763	6,10%	10,30	10,24	10,735	10,61
23-11-2022	88.773.763	6,10%	10,30	10,24	10,735	10,61
22-11-2022	60.458.484	0,00%	9,82	9,75	10,0999	10,02
21-11-2022	90.006.040	-4,39%	10,23	9,67	10,25	10,01
18-11-2022	83.739.897	-1,64%	11,87	10,26	10,81	10,495
17-11-2022	108.200.761	0,95%	11,87	9,93	10,72	10,69
16-11-2022	80.897.540	-7,52%	11,87	10,45	11,284	10,57
15-11-2022	113.788.181	1,95%	11,87	11,36	11,95	11,50
14-11-2022	24.044.510	-2,94%	11,87	11,19	12,12	11,22
11-11-2022	46.164.917	11,22%	10,28	10,54	11,69	11,50
10-11-2022	37.346.382	10,99%	10,28	10,05	10,83	10,30
09-11-2022	34.170.180	-11,23%	10,68	9,14	10,175	9,25
08-11-2022	27.205.427	-3,73%	10,68	10,08	10,8697	10,57
07-11-2022	35.332.044	-6,11%	12,19	10,70	12,38	10,9664
04-11-2022	52.459.717	17,67%	10,94	10,60	11,69	11,685
03-11-2022	27.736.225	4,32%	10,32	9,035	10,1693	9,91
02-11-2022	32.510.245	-2,76%	10,32	9,48	10,13	9,51
01-11-2022	24.814.692	-0,10%	10,32	9,685	10,45	9,72