Weibo Corporation Spon ADR (WB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	682.741	2,90%	12,23	12,23	12,91	12,76
06-10-2023	891.512	5,44%	11,78	11,77	12,43	12,40
05-10-2023	842.621	-3,53%	12,10	11,66	12,27	11,76
04-10-2023	575.924	-0,16%	12,25	11,93	12,27	12,19
03-10-2023	621.847	-2,94%	12,25	12,05	12,36	12,21
02-10-2023	589.387	0,32%	12,45	12,42	12,68	12,58
29-09-2023	969.725	0,32%	12,68	12,315	12,77	12,54
28-09-2023	800.507	2,12%	12,22	12,005	12,61	12,50
27-09-2023	606.916	0,99%	12,13	11,98	12,32	12,24
26-09-2023	726.374	-0,65%	12,13	12,055	12,25	12,20
25-09-2023	648.913	-0,08%	11,61	12,07	12,38	12,28
22-09-2023	363.022	4,24%	11,61	12,07	12,395	12,29
21-09-2023	334.176	-1,26%	11,61	11,86	11,815	11,78
20-09-2023	415.150	-0,33%	11,89	11,86	12,02	11,93
19-09-2023	437.718	0,08%	11,98	11,96	12,14	11,97
18-09-2023	615.609	0,00%	12,12	11,69	12,085	11,96
15-09-2023	618.924	-0,58%	12,12	11,925	12,34	11,96
14-09-2023	244.392	0,17%	12,11	12,00	12,19	12,03
13-09-2023	306.765	-0,74%	12,08	11,9573	12,18	12,01
12-09-2023	493.519	-1,79%	12,34	12,04	12,44	12,10
11-09-2023	465.405	-0,08%	12,60	12,28	12,62	12,32
08-09-2023	325.299	-1,52%	12,56	12,2541	12,56	12,33
07-09-2023	405.607	-5,72%	12,82	12,42	12,86	12,52
06-09-2023	608.799	1,61%	13,00	13,00	13,40	13,28
05-09-2023	402.899	-3,76%	13,34	12,985	13,47	13,07
04-09-2023	544.641	5,27%	13,13	12,89	13,83	13,58
01-09-2023	544.641	5,27%	13,13	12,89	13,83	13,58
31-08-2023	796.684	-1,83%	13,13	12,89	13,18	12,8997
30-08-2023	447.873	-1,43%	13,69	13,20	13,34	13,14
29-08-2023	705.913	-1,11%	13,69	13,20	13,67	13,33
28-08-2023	857.603	7,93%	12,62	12,62	13,535	13,48
25-08-2023	1.439.901	-8,83%	13,35	12,30	13,3649	12,49
24-08-2023	1.071.599	3,16%	13,16	13,20	14,23	13,70
23-08-2023	464.506	1,44%	13,16	13,09	13,335	13,35
22-08-2023	425.538	1,94%	13,16	12,91	13,23	13,16
21-08-2023	379.273	2,06%	12,71	12,55	12,95	12,91
18-08-2023	787.326	-4,31%	12,71	12,46	12,81	12,65
17-08-2023	677.672	0,23%	13,50	13,15	13,50	13,22
16-08-2023	244.521	-2,01%	13,50	12,91	13,28	13,19
15-08-2023	303.784	-1,32%	13,50	13,202	13,625	13,46
14-08-2023	309.091	-0,37%	13,52	13,27	13,76	13,64
11-08-2023	411.018	-3,52%	13,76	13,51	13,865	13,69
10-08-2023	374.757	2,01%	14,16	14,17	14,715	14,19
09-08-2023	265.799	1,02%	13,68	13,675	14,0434	13,91
08-08-2023	452.695	-1,22%	13,68	13,305	13,81	13,77
07-08-2023	640.194	-3,40%	14,47	13,90	14,49	13,94
04-08-2023	466.393	-2,43%	14,75	14,41	14,90	14,43
03-08-2023	506.113	3,07%	14,75	14,65	15,01	14,79
02-08-2023	735.177	-5,28%	15,41	14,02	14,74	14,35
01-08-2023	1.308.281	-3,81%	15,41	14,995	15,71	15,15
31-07-2023	1.190.985	2,54%	15,36	15,32	16,02	15,75
28-07-2023	2.147.176	7,68%	14,81	14,81	15,48	15,36
27-07-2023	749.516	-1,62%	14,65	14,08	14,65	14,265
26-07-2023	560.468	1,83%	14,26	14,20	14,78	14,50
25-07-2023	540.439	-0,35%	13,50	14,145	14,9823	14,24
24-07-2023	919.269	5,85%	13,50	13,445	14,425	14,29
21-07-2023	294.069	0,07%	13,68	13,435	13,80	13,50
20-07-2023	237.344	-2,18%	13,68	13,44	13,63	13,49
19-07-2023	685.412	2,99%	13,68	13,66	14,255	13,79
18-07-2023	740.159	-3,81%	13,70	13,341	13,84	13,39
17-07-2023	331.349	-1,28%	13,85	13,68	14,02	13,92
14-07-2023	394.112	-2,49%	14,18	13,905	14,43	14,10
13-07-2023	1.018.246	2,77%	14,45	14,29	14,581	14,49
12-07-2023	658.578	4,83%	13,88	13,79	14,28	14,10
11-07-2023	454.029	0,64%	13,50	13,13	13,70	13,45
10-07-2023	591.346	0,19%	13,16	13,12	13,395	13,365
07-07-2023	602.173	3,73%	12,99	12,97	13,51	13,34
06-07-2023	367.938	-1,83%	12,93	12,77	13,09	12,86
05-07-2023	389.446	-2,46%	13,23	12,8708	13,21	13,10
04-07-2023	413.588	2,51%	13,51	13,32	13,81	13,4386
03-07-2023	413.348	1,53%	13,51	13,32	13,81	13,31
30-06-2023	281.122	-0,61%	13,19	13,10	13,385	13,11
29-06-2023	438.686	-0,49%	13,00	12,87	13,18	13,18
28-06-2023	531.369	-1,89%	13,37	12,91	13,44	13,245
27-06-2023	1.160.381	2,12%	13,45	13,33	13,68	13,50
26-06-2023	347.093	-0,97%	13,37	13,185	13,52	13,22
23-06-2023	707.273	0,08%	13,49	12,92	14,26	13,35
22-06-2023	492.408	0,07%	14,13	13,92	14,26	14,19
21-06-2023	510.224	-1,39%	14,30	14,15	14,53	14,18
20-06-2023	1.204.576	-5,71%	15,57	14,22	15,14	14,38
19-06-2023	1.164.930	0,00%	15,57	14,75	15,635	15,25
16-06-2023	1.164.930	0,00%	15,57	14,75	15,635	15,25
15-06-2023	794.771	0,59%	15,56	15,24	15,78	15,25
14-06-2023	1.823.259	1,88%	14,77	14,52	15,40	15,16
13-06-2023	607.016	2,91%	14,56	14,52	14,90	14,88
12-06-2023	417.260	0,56%	14,90	14,24	14,99	14,46
09-06-2023	913.376	-2,77%	14,90	14,30	14,97	14,38
08-06-2023	1.094.097	1,44%	14,65	14,60	15,14	14,79
07-06-2023	646.033	0,83%	14,38	14,43	14,87	14,58
06-06-2023	634.836	1,19%	14,07	14,07	14,76	14,46
05-06-2023	299.521	-1,52%	14,59	14,19	14,64	14,29
02-06-2023	706.025	2,40%	14,59	14,305	14,715	14,51
01-06-2023	744.194	1,43%	14,18	13,64	14,37	14,17
31-05-2023	1.659.786	-7,39%	15,19	13,66	15,24	13,97
30-05-2023	1.659.786	-7,39%	15,19	13,66	15,24	14,16
29-05-2023	883.178	-0,13%	15,50	15,11	15,65	15,29
26-05-2023	883.178	-0,13%	15,50	15,11	15,65	15,29
25-05-2023	1.062.370	-4,67%	15,27	15,18	16,04	15,31
24-05-2023	760.912	-1,65%	16,05	15,81	16,38	16,06
23-05-2023	748.021	-4,22%	16,66	16,245	16,97	16,33