Tuniu Corporation ADR (TOUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	80.113	2,34%	1,30	1,2805	1,345	1,31
19/05/2023	104.800	0,79%	1,27	1,27	1,32	1,28
18/05/2023	65.454	-4,15%	1,31	1,27	1,3225	1,27
17/05/2023	134.738	-2,57%	1,29	1,28	1,34	1,325
16/05/2023	77.658	-4,23%	1,40	1,34	1,44	1,36
15/05/2023	79.687	-0,35%	1,46	1,39	1,46	1,42
12/05/2023	121.917	-2,40%	1,45	1,40	1,49	1,425
11/05/2023	359.925	-3,90%	1,51	1,36	1,51	1,48
10/05/2023	369.403	-8,88%	1,67	1,52	1,71	1,54
09/05/2023	226.893	-3,98%	1,72	1,64	1,74	1,69
08/05/2023	150.160	-2,22%	1,81	1,71	1,82	1,76
05/05/2023	97.616	0,56%	1,79	1,79	1,83	1,80
04/05/2023	212.864	2,29%	1,72	1,72	1,845	1,79
03/05/2023	131.292	-3,32%	1,81	1,75	1,82	1,75
02/05/2023	280.747	-8,59%	2,00	1,80	2,00	1,81
01/05/2023	475.614	7,03%	1,86	1,86	2,06	1,98
28/04/2023	130.116	2,21%	1,81	1,77	1,85	1,85
27/04/2023	60.654	2,26%	1,80	1,785	1,83	1,81
26/04/2023	63.774	0,57%	1,79	1,76	1,81	1,77
25/04/2023	100.129	-2,76%	1,81	1,74	1,81	1,76
24/04/2023	183.801	4,02%	1,78	1,76	1,835	1,81
21/04/2023	152.061	-4,40%	1,79	1,725	1,81	1,74
20/04/2023	73.817	-4,21%	1,88	1,81	1,89	1,82
19/04/2023	75.237	0,00%	1,88	1,85	1,90	1,90
18/04/2023	45.643	-0,78%	1,93	1,88	1,94	1,90
17/04/2023	80.275	1,32%	1,95	1,88	1,95	1,915
14/04/2023	54.135	-0,53%	1,90	1,84	1,91	1,89
13/04/2023	116.456	0,53%	1,92	1,85	1,9662	1,90
12/04/2023	82.111	-3,08%	1,95	1,87	1,958	1,89
11/04/2023	150.203	0,52%	1,95	1,89	1,975	1,95
10/04/2023	204.571	7,18%	1,78	1,78	1,99	1,94
06/04/2023	86.831	4,02%	1,79	1,74	1,83	1,81
05/04/2023	66.648	-2,79%	1,77	1,74	1,80	1,74
04/04/2023	82.048	-2,72%	1,85	1,75	1,85	1,79
03/04/2023	56.367	-1,60%	1,85	1,82	1,875	1,84
31/03/2023	99.598	1,63%	1,81	1,81	1,89	1,87
30/03/2023	111.598	2,22%	1,82	1,7994	1,8588	1,84
29/03/2023	93.531	1,41%	1,74	1,74	1,81	1,80
28/03/2023	135.319	1,43%	1,81	1,7301	1,83	1,775
27/03/2023	171.309	-4,37%	1,83	1,70	1,83	1,75
24/03/2023	67.531	1,11%	1,80	1,77	1,84	1,83
23/03/2023	109.712	2,84%	1,80	1,77	1,868	1,81
22/03/2023	223.234	0,00%	1,76	1,74	1,84	1,75
21/03/2023	301.548	-1,69%	1,78	1,68	1,80	1,75
20/03/2023	152.642	-8,72%	1,85	1,76	1,88	1,78
17/03/2023	779.583	-4,88%	2,05	1,72	2,05	1,95
16/03/2023	565.376	2,50%	2,00	1,94	2,14	2,05
15/03/2023	472.885	6,38%	1,84	1,80	2,00	2,00
14/03/2023	273.979	1,08%	1,85	1,82	1,92	1,88
13/03/2023	680.112	14,11%	1,62	1,58	1,88	1,86
10/03/2023	350.761	-5,23%	1,69	1,62	1,7127	1,63
09/03/2023	259.935	-6,01%	1,80	1,70	1,86	1,72
08/03/2023	77.092	-0,54%	1,82	1,78	1,8407	1,83
07/03/2023	246.520	-2,65%	1,89	1,81	1,9001	1,84
06/03/2023	95.114	-3,57%	1,96	1,865	1,96	1,89
03/03/2023	236.221	5,95%	1,85	1,85	2,00	1,96
02/03/2023	147.800	0,00%	1,81	1,77	1,87	1,85
01/03/2023	200.502	1,09%	1,91	1,82	1,95	1,85
28/02/2023	240.104	3,98%	1,75	1,73	1,84	1,83
27/02/2023	201.064	-1,12%	1,85	1,76	1,8894	1,76
24/02/2023	782.030	-11,44%	1,94	1,75	1,95	1,78
23/02/2023	199.778	-3,37%	2,10	1,97	2,19	2,01
22/02/2023	198.486	1,46%	2,07	1,9806	2,08	2,08
21/02/2023	533.202	-7,24%	2,18	1,985	2,19	2,05
20/02/2023	326.241	-0,45%	2,22	2,17	2,26	2,21
17/02/2023	326.241	-0,45%	2,22	2,17	2,26	2,21
16/02/2023	393.439	2,30%	2,20	2,14	2,33	2,22
15/02/2023	151.089	0,93%	2,09	2,08	2,18	2,17
14/02/2023	344.429	-2,27%	2,12	2,06	2,18	2,15
13/02/2023	392.385	5,77%	2,14	2,12	2,23	2,20
10/02/2023	315.464	-7,56%	2,17	2,08	2,20	2,08
09/02/2023	877.158	8,70%	2,15	2,13	2,375	2,25
08/02/2023	278.266	-5,05%	2,16	2,06	2,16	2,07
07/02/2023	624.044	5,83%	2,14	2,10	2,2199	2,18
06/02/2023	970.521	-12,34%	2,32	2,06	2,33	2,06
03/02/2023	378.303	0,42%	2,42	2,31	2,45	2,37
02/02/2023	894.173	-5,22%	2,43	2,35	2,54	2,36
01/02/2023	590.855	5,02%	2,41	2,39	2,55	2,51
31/01/2023	355.063	0,84%	2,33	2,29	2,42	2,39
30/01/2023	956.338	-5,95%	2,39	2,11	2,44	2,37
27/01/2023	2.035.892	-11,89%	2,89	2,49	2,89	2,52
26/01/2023	2.068.827	22,68%	2,47	2,39	2,88	2,8585
25/01/2023	497.174	1,30%	2,29	2,18	2,33	2,33
24/01/2023	656.348	0,88%	2,17	2,16	2,358	2,30
23/01/2023	2.116.247	1,79%	2,35	2,24	2,5183	2,28
20/01/2023	2.825.255	23,08%	1,91	1,87	2,35	2,24
19/01/2023	303.576	5,81%	1,76	1,76	1,87	1,82
18/01/2023	426.502	-7,03%	1,87	1,72	1,96	1,72
17/01/2023	322.649	-8,42%	1,97	1,83	1,97	1,85
16/01/2023	686.288	8,11%	1,82	1,82	2,03	2,00
13/01/2023	686.288	8,11%	1,82	1,82	2,03	2,00
12/01/2023	329.083	3,35%	1,78	1,715	1,85	1,85
11/01/2023	343.503	-0,56%	1,77	1,7502	1,84	1,79
10/01/2023	389.194	4,05%	1,82	1,77	1,85	1,80
09/01/2023	968.347	-10,42%	2,01	1,715	2,05	1,72
06/01/2023	524.690	-6,83%	2,04	1,90	2,04	1,91
05/01/2023	1.283.639	4,06%	1,95	1,88	2,17	2,05
04/01/2023	1.204.919	7,65%	1,94	1,74	2,04	1,97
03/01/2023	1.132.321	21,19%	1,60	1,59	1,84	1,83
02/01/2023	973.451	-10,21%	1,55	1,45	1,615	1,4815