NIO Inc ADR (NIO)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
35.255.310 |
-1,53%
|
5,09
|
5,0518
|
5,27
|
5,14
|
| 18/10/2024 |
66.972.487 |
1,36%
|
5,46
|
5,18
|
5,49
|
5,22
|
| 17/10/2024 |
74.651.603 |
-6,53%
|
5,36
|
5,05
|
5,36
|
5,15
|
| 16/10/2024 |
46.932.629 |
-1,96%
|
5,66
|
5,475
|
5,69
|
5,51
|
| 15/10/2024 |
67.585.753 |
-2,94%
|
5,61
|
5,55
|
5,81
|
5,62
|
| 14/10/2024 |
80.930.082 |
-7,21%
|
6,06
|
5,76
|
6,1799
|
5,79
|
| 11/10/2024 |
42.897.918 |
0,32%
|
6,06
|
6,03
|
6,30
|
6,24
|
| 10/10/2024 |
47.902.284 |
-1,11%
|
6,23
|
6,1301
|
6,35
|
6,22
|
| 09/10/2024 |
70.071.069 |
0,80%
|
6,08
|
5,9775
|
6,45
|
6,29
|
| 08/10/2024 |
82.359.219 |
-8,10%
|
6,26
|
6,11
|
6,40
|
6,24
|
| 07/10/2024 |
78.405.035 |
0,30%
|
6,81
|
6,56
|
6,93
|
6,79
|
| 04/10/2024 |
92.195.003 |
1,04%
|
6,72
|
6,40
|
6,80
|
6,77
|
| 03/10/2024 |
99.136.027 |
-7,07%
|
6,86
|
6,67
|
6,99
|
6,70
|
| 02/10/2024 |
135.598.126 |
2,56%
|
7,24
|
6,8202
|
7,38
|
7,21
|
| 01/10/2024 |
146.968.869 |
5,24%
|
6,90
|
6,44
|
7,08
|
7,03
|
| 30/09/2024 |
25.418.945 |
2,45%
|
7,62
|
6,66
|
7,64
|
6,68
|
| 27/09/2024 |
180.982.054 |
12,80%
|
6,01
|
5,99
|
6,66
|
6,52
|
| 26/09/2024 |
139.473.626 |
2,30%
|
6,00
|
5,695
|
6,20
|
5,78
|
| 25/09/2024 |
72.687.376 |
-4,88%
|
5,70
|
5,565
|
5,84
|
5,65
|
| 24/09/2024 |
116.346.140 |
11,65%
|
5,76
|
5,61
|
5,96
|
5,94
|
| 23/09/2024 |
66.291.849 |
0,76%
|
5,20
|
5,05
|
5,555
|
5,32
|
| 20/09/2024 |
7.980.202 |
-2,22%
|
5,39
|
5,215
|
5,535
|
5,28
|
| 19/09/2024 |
93.014.331 |
7,57%
|
5,25
|
4,97
|
5,40
|
5,40
|
| 18/09/2024 |
65.049.704 |
-7,21%
|
5,45
|
5,01
|
5,48
|
5,02
|
| 17/09/2024 |
41.732.921 |
0,19%
|
5,45
|
5,40
|
5,70
|
5,41
|
| 16/09/2024 |
37.580.120 |
-2,70%
|
5,54
|
5,38
|
5,55
|
5,40
|
| 13/09/2024 |
11.272.873 |
5,11%
|
5,22
|
5,195
|
5,57
|
5,55
|
| 12/09/2024 |
71.034.926 |
-5,71%
|
5,54
|
5,10
|
5,54
|
5,28
|
| 11/09/2024 |
51.390.475 |
2,19%
|
5,51
|
5,43
|
5,66
|
5,60
|
| 10/09/2024 |
58.595.025 |
-1,62%
|
5,43
|
5,32
|
5,50
|
5,48
|
| 09/09/2024 |
125.459.108 |
10,96%
|
4,88
|
4,76
|
5,61
|
5,57
|
| 06/09/2024 |
13.960.209 |
3,51%
|
4,95
|
4,90
|
5,18
|
5,02
|
| 05/09/2024 |
110.271.882 |
14,39%
|
4,41
|
4,27
|
4,85
|
4,85
|
| 04/09/2024 |
49.161.859 |
2,17%
|
4,23
|
4,18
|
4,29
|
4,24
|
| 03/09/2024 |
52.928.230 |
2,72%
|
3,98
|
3,96
|
4,18
|
4,15
|
| 30/08/2024 |
18.815.304 |
2,54%
|
4,20
|
4,01
|
4,205
|
4,04
|
| 29/08/2024 |
45.246.776 |
6,49%
|
3,83
|
3,76
|
3,97
|
3,94
|
| 28/08/2024 |
62.882.024 |
-7,50%
|
3,96
|
3,68
|
4,00
|
3,70
|
| 27/08/2024 |
24.654.729 |
-0,74%
|
4,075
|
3,96
|
4,10
|
4,00
|
| 26/08/2024 |
25.776.183 |
-1,23%
|
4,06
|
3,98
|
4,10
|
4,03
|
| 23/08/2024 |
4.974.637 |
2,26%
|
4,03
|
3,99
|
4,13
|
4,08
|
| 22/08/2024 |
25.826.801 |
0,00%
|
4,01
|
3,92
|
4,05
|
3,99
|
| 21/08/2024 |
25.739.184 |
3,64%
|
3,93
|
3,83
|
4,00
|
3,99
|
| 20/08/2024 |
43.921.558 |
-5,41%
|
4,12
|
3,83
|
4,17
|
3,85
|
| 19/08/2024 |
23.455.073 |
3,04%
|
4,03
|
4,03
|
4,105
|
4,07
|
| 16/08/2024 |
3.487.968 |
3,13%
|
3,83
|
3,83
|
3,975
|
3,95
|
| 15/08/2024 |
28.523.146 |
2,96%
|
3,79
|
3,78
|
3,87
|
3,83
|
| 14/08/2024 |
37.694.790 |
-4,37%
|
3,915
|
3,71
|
3,925
|
3,72
|
| 13/08/2024 |
29.584.604 |
3,46%
|
3,77
|
3,7607
|
3,91
|
3,89
|
| 12/08/2024 |
20.645.494 |
-0,53%
|
3,80
|
3,74
|
3,83
|
3,76
|
| 09/08/2024 |
2.015.717 |
-1,05%
|
3,78
|
3,755
|
3,885
|
3,78
|
| 08/08/2024 |
35.671.049 |
4,09%
|
3,73
|
3,63
|
3,89
|
3,82
|
| 07/08/2024 |
33.486.287 |
-2,65%
|
3,81
|
3,67
|
3,91
|
3,67
|
| 06/08/2024 |
37.777.500 |
-3,08%
|
3,90
|
3,76
|
3,92
|
3,77
|
| 05/08/2024 |
53.237.042 |
-3,95%
|
3,74
|
3,66
|
3,97
|
3,89
|
| 02/08/2024 |
4.658.894 |
-0,25%
|
3,95
|
3,935
|
4,245
|
4,05
|
| 01/08/2024 |
88.261.528 |
-8,56%
|
4,45
|
3,99
|
4,45
|
4,06
|
| 31/07/2024 |
33.546.763 |
0,45%
|
4,50
|
4,43
|
4,615
|
4,44
|
| 30/07/2024 |
41.983.821 |
0,68%
|
4,34
|
4,31
|
4,44
|
4,42
|
| 29/07/2024 |
33.918.318 |
-0,90%
|
4,44
|
4,30
|
4,47
|
4,39
|
| 26/07/2024 |
3.907.569 |
3,75%
|
4,30
|
4,245
|
4,43
|
4,43
|
| 25/07/2024 |
40.111.284 |
-0,70%
|
4,39
|
4,27
|
4,44
|
4,27
|
| 24/07/2024 |
43.266.712 |
-4,02%
|
4,39
|
4,26
|
4,42
|
4,30
|
| 23/07/2024 |
37.498.742 |
-4,48%
|
4,58
|
4,47
|
4,5983
|
4,48
|
| 22/07/2024 |
34.131.522 |
5,16%
|
4,63
|
4,58
|
4,70
|
4,69
|
| 19/07/2024 |
3.023.280 |
-1,76%
|
4,50
|
4,415
|
4,505
|
4,46
|
| 18/07/2024 |
36.332.685 |
-1,09%
|
4,63
|
4,51
|
4,71
|
4,54
|
| 17/07/2024 |
54.980.517 |
-6,33%
|
4,83
|
4,55
|
4,865
|
4,59
|
| 16/07/2024 |
50.004.834 |
5,83%
|
4,62
|
4,62
|
4,92
|
4,90
|
| 15/07/2024 |
58.503.295 |
-4,93%
|
4,81
|
4,53
|
4,81
|
4,63
|
| 12/07/2024 |
6.561.692 |
4,06%
|
4,72
|
4,705
|
4,92
|
4,87
|
| 11/07/2024 |
56.422.755 |
1,30%
|
4,79
|
4,60
|
4,80
|
4,68
|
| 10/07/2024 |
43.456.568 |
2,67%
|
4,51
|
4,50
|
4,77
|
4,62
|
| 09/07/2024 |
27.018.324 |
0,90%
|
4,47
|
4,42
|
4,54
|
4,50
|
| 08/07/2024 |
39.272.450 |
-3,46%
|
4,54
|
4,44
|
4,61
|
4,46
|
