NIO Inc ADR (NIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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