NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/11/2022	24.814.692	-0,10%	10,32	9,685	10,45	9,72
31/10/2022	19.930.458	0,31%	9,54	9,38	10,05	9,72
28/10/2022	32.258.072	-3,54%	9,46	9,28	9,9791	9,675
27/10/2022	27.615.302	-7,30%	9,98	9,965	10,73	10,04
26/10/2022	35.164.779	4,85%	9,98	10,23	11,085	10,81
25/10/2022	42.080.686	12,12%	9,98	9,53	10,63	10,595
24/10/2022	74.264.384	-16,22%	9,98	8,375	10,025	9,425
21/10/2022	16.881.360	2,05%	10,69	10,4101	11,21	11,185
20/10/2022	20.641.382	1,06%	13,07	10,88	11,4299	10,985
19/10/2022	41.712.456	-11,63%	13,07	10,71	11,90	10,94
18/10/2022	26.187.045	-2,20%	13,07	12,09	13,21	12,215
17/10/2022	22.513.420	3,74%	12,19	12,121	12,64	12,21
14/10/2022	26.126.928	-8,18%	12,90	11,73	13,18	11,79
13/10/2022	24.309.361	-1,99%	12,90	11,95	12,85	12,81
12/10/2022	22.804.039	0,27%	12,90	12,48	13,455	12,86
11/10/2022	24.927.590	-3,68%	13,19	12,58	13,42	12,83
10/10/2022	22.163.912	-3,56%	13,81	13,02	13,81	13,28
07/10/2022	24.548.070	-6,76%	14,29	13,54	14,44	13,79
06/10/2022	29.217.385	-8,37%	16,025	14,76	16,24	14,7899
05/10/2022	17.837.287	-3,77%	16,74	15,64	16,77	16,07
04/10/2022	21.062.780	7,88%	15,88	15,88	16,879	16,70
03/10/2022	16.252.816	-1,52%	16,15	15,275	16,15	15,53
30/09/2022	16.500.274	0,90%	16,77	15,21	16,15	15,73
29/09/2022	23.089.836	-9,97%	16,77	15,37	16,935	15,579
28/09/2022	17.116.817	0,00%	16,77	16,6626	17,46	17,32
27/09/2022	19.058.060	-2,49%	18,17	16,98	18,23	17,23
26/09/2022	17.621.427	-0,34%	17,71	17,535	18,40	17,58
23/09/2022	17.264.427	-3,52%	18,01	17,4204	18,21	17,70
22/09/2022	17.613.882	0,33%	18,51	18,09	19,18	18,36
21/09/2022	29.202.174	-10,29%	20,115	18,25	20,16	18,30
20/09/2022	13.985.668	-2,20%	19,82	20,21	20,94	20,43
19/09/2022	16.975.099	3,52%	19,82	19,80	20,96	20,86
16/09/2022	24.089.691	-6,51%	21,08	19,96	21,67	20,12
15/09/2022	19.927.467	-1,96%	21,51	21,25	22,74	21,52
14/09/2022	21.602.606	-0,14%	20,90	21,03	22,09	21,93
13/09/2022	34.204.478	0,64%	20,90	20,845	22,30	21,93
12/09/2022	38.526.424	13,73%	18,39	20,01	21,875	21,79
09/09/2022	24.914.125	7,98%	18,39	18,29	19,59	19,08
08/09/2022	14.378.052	1,03%	17,35	16,985	17,70	17,66
07/09/2022	27.059.447	2,43%	16,58	16,5405	18,3694	17,525
06/09/2022	15.031.528	-5,27%	18,46	17,02	17,8068	17,15
05/09/2022	19.076.194	-5,27%	18,46	17,71	18,65	17,80
02/09/2022	19.076.194	-5,27%	18,46	17,71	18,65	17,80
01/09/2022	21.484.799	-5,82%	19,34	18,09	19,35	18,79
31/08/2022	15.937.461	0,40%	20,11	19,28	20,38	19,89
30/08/2022	13.897.732	-0,08%	19,88	19,30	20,2199	19,79
29/08/2022	15.820.624	-0,14%	19,68	19,64	20,67	19,7933
26/08/2022	25.032.675	-0,37%	20,73	19,81	21,26	19,99
25/08/2022	18.640.959	5,92%	19,41	18,76	20,37	19,965
24/08/2022	13.185.861	3,23%	18,03	18,0406	19,23	18,86
23/08/2022	15.708.261	-3,64%	18,71	17,73	18,80	18,27
22/08/2022	12.575.400	-0,45%	18,90	18,6601	19,26	18,965
19/08/2022	9.865.220	-4,19%	20,00	18,92	19,705	19,075
18/08/2022	9.741.610	-0,90%	20,00	19,51	20,18	19,91
17/08/2022	11.399.037	-3,87%	20,68	20,06	21,02	20,10
16/08/2022	14.272.128	-1,96%	21,15	20,41	21,1399	20,902
15/08/2022	15.331.204	1,14%	20,26	20,48	21,545	21,34
12/08/2022	16.282.543	1,20%	20,26	19,79	21,17	21,08
11/08/2022	25.363.133	4,02%	20,36	20,08	21,9699	20,83
10/08/2022	15.487.845	4,49%	19,55	19,07	20,07	20,03
09/08/2022	16.631.790	-4,81%	20,22	19,01	20,23	19,21
08/08/2022	12.674.943	-0,35%	20,23	20,15	20,788	20,15
05/08/2022	14.343.206	-3,33%	20,57	19,88	20,68	20,20
04/08/2022	16.170.125	2,86%	20,40	20,325	21,47	20,88
03/08/2022	18.874.527	0,50%	20,31	19,43	20,37	20,29
02/08/2022	26.557.877	0,17%	19,68	19,61	20,9491	20,205
01/08/2022	24.776.843	2,03%	18,80	19,868	20,76	20,15
29/07/2022	15.365.085	1,13%	18,80	18,66	19,835	19,73
28/07/2022	14.015.837	0,10%	19,22	18,59	19,55	19,38
27/07/2022	14.993.986	1,66%	19,18	18,75	19,50	19,335
26/07/2022	12.008.326	-1,45%	19,35	18,91	19,74	19,05
25/07/2022	13.910.481	0,29%	20,16	18,78	19,50	19,295
22/07/2022	23.506.387	-6,94%	20,16	19,00	20,76	19,245
21/07/2022	18.937.392	1,52%	20,16	20,20	21,1699	20,68
20/07/2022	10.288.883	0,59%	20,01	20,03	20,50	20,35
19/07/2022	28.760.487	-3,02%	21,09	19,53	21,085	20,21
18/07/2022	17.862.173	0,63%	20,96	20,60	21,8199	20,85
15/07/2022	17.329.895	-1,76%	21,04	19,93	20,90	20,68
14/07/2022	17.643.058	-0,10%	21,04	20,66	21,4499	21,05
13/07/2022	21.438.289	1,22%	20,24	20,24	21,80	21,125
12/07/2022	22.353.450	1,85%	20,41	20,04	21,19	20,95
11/07/2022	23.108.703	-9,19%	22,16	20,50	21,69	20,55
08/07/2022	23.086.416	0,49%	22,16	21,66	23,28	22,6207
07/07/2022	33.518.976	7,63%	21,36	21,36	23,10	22,42
06/07/2022	26.823.663	-6,22%	20,99	20,2634	21,8381	20,80
05/07/2022	23.589.979	-2,05%	20,99	20,35	22,20	22,19
04/07/2022	25.531.221	-2,05%	22,27	20,95	22,495	21,30
01/07/2022	25.531.221	-2,05%	22,27	20,95	22,495	21,30
30/06/2022	24.221.146	-0,50%	21,80	20,90	22,115	21,75
29/06/2022	33.676.736	-2,15%	20,81	20,60	22,28	21,87
28/06/2022	33.029.325	-2,22%	22,25	22,02	23,45	22,44
27/06/2022	26.836.149	-4,61%	24,14	22,85	24,425	22,97
24/06/2022	29.220.081	3,76%	23,24	23,16	24,17	24,04
23/06/2022	34.087.818	1,60%	23,07	22,23	23,21	22,91
22/06/2022	31.470.320	-0,88%	22,34	21,93	23,13	22,46
21/06/2022	39.428.563	9,29%	19,75	21,58	23,10	22,70
20/06/2022	34.670.453	8,29%	19,75	19,73	20,89	20,77
17/06/2022	34.670.453	8,29%	19,75	19,73	20,89	20,77
16/06/2022	33.344.705	-4,67%	19,18	18,47	19,9299	19,17
15/06/2022	52.797.294	7,93%	18,96	18,18	20,26	20,14