Weibo Corporation Spon ADR (WB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	260.238	1,49%	17,08	16,90	17,22	17,05
19-05-2023	957.603	0,06%	17,18	16,35	17,18	16,80
18-05-2023	418.718	-3,34%	17,67	16,665	17,67	16,79
17-05-2023	478.141	0,93%	16,92	16,90	17,40	17,37
16-05-2023	569.329	1,18%	16,68	16,68	17,405	17,21
15-05-2023	496.778	6,91%	16,25	16,12	17,16	17,01
12-05-2023	458.061	-0,69%	15,91	15,7567	16,07	15,91
11-05-2023	347.351	3,42%	15,39	15,51	16,195	16,02
10-05-2023	342.504	-0,83%	15,50	15,235	15,89	15,49
09-05-2023	272.677	-3,58%	15,63	15,41	15,72	15,62
08-05-2023	207.969	-1,10%	16,50	16,1048	16,50	16,20
05-05-2023	203.765	-0,12%	16,54	16,245	16,69	16,38
04-05-2023	232.056	0,99%	16,32	16,30	16,76	16,40
03-05-2023	247.540	0,93%	16,17	15,92	16,31	16,24
02-05-2023	404.141	-5,96%	16,71	15,85	16,71	16,09
01-05-2023	374.344	-2,28%	17,32	16,8901	17,69	17,11
28-04-2023	726.981	1,92%	18,10	17,47	18,10	17,51
27-04-2023	452.242	3,37%	16,89	15,97	17,415	17,18
26-04-2023	440.801	4,07%	16,72	16,45	16,76	16,62
25-04-2023	590.581	-2,21%	16,10	15,85	16,23	15,97
24-04-2023	422.341	-2,45%	16,57	16,24	16,61	16,33
21-04-2023	360.474	-0,71%	16,75	16,57	16,85	16,74
20-04-2023	431.285	-1,23%	17,00	16,76	17,235	16,86
19-04-2023	292.182	-0,93%	17,00	17,00	17,22	17,07
18-04-2023	210.390	-2,93%	17,75	17,215	17,805	17,23
17-04-2023	412.242	2,42%	17,86	17,60	17,98	17,75
14-04-2023	314.911	-2,15%	17,74	17,31	17,9091	17,33
13-04-2023	992.081	2,25%	17,67	17,59	18,09	17,71
12-04-2023	426.426	-2,59%	17,78	17,185	17,80	17,32
11-04-2023	340.847	0,23%	17,80	17,73	18,115	17,78
10-04-2023	679.097	-2,37%	17,90	17,51	17,92	17,74
06-04-2023	423.362	0,67%	18,05	17,90	18,22	18,17
05-04-2023	711.894	-4,45%	18,69	17,62	18,69	18,05
04-04-2023	1.301.294	-0,68%	18,79	18,66	19,26	18,89
03-04-2023	890.342	-5,18%	19,59	18,615	19,67	19,02
31-03-2023	3.112.188	0,10%	21,50	19,80	21,58	20,06
30-03-2023	1.616.961	2,35%	20,00	19,835	20,35	20,04
29-03-2023	633.695	1,87%	19,47	19,22	19,765	19,58
28-03-2023	2.938.997	4,51%	19,28	18,95	19,45	19,22
27-03-2023	383.608	-1,76%	18,31	18,125	18,63	18,39
24-03-2023	494.351	-0,48%	18,50	18,29	19,10	18,72
23-03-2023	807.331	7,61%	18,35	18,30	19,04	18,81
22-03-2023	885.312	3,31%	16,97	16,80	17,99	17,48
21-03-2023	898.870	2,30%	17,08	16,86	17,325	16,92
20-03-2023	318.007	0,43%	15,95	15,69	16,65	16,54
17-03-2023	832.623	-0,06%	16,98	16,21	17,00	16,47
16-03-2023	383.678	2,30%	15,86	15,69	16,48	16,48
15-03-2023	359.012	-2,95%	16,16	15,78	16,205	16,11
14-03-2023	326.877	0,18%	16,44	16,31	16,71	16,60
13-03-2023	306.739	-0,06%	16,41	16,41	16,78	16,57
10-03-2023	473.546	0,00%	16,51	16,41	17,04	16,58
09-03-2023	605.157	-5,26%	17,18	16,56	17,39	16,58
08-03-2023	563.515	-1,24%	17,28	17,155	17,57	17,50
07-03-2023	754.092	-3,28%	18,05	17,60	18,14	17,72
06-03-2023	1.426.594	-4,23%	18,73	18,13	19,10	18,32
03-03-2023	952.095	-1,34%	19,34	19,03	19,595	19,13
02-03-2023	932.803	0,94%	19,00	18,77	20,10	19,30
01-03-2023	1.689.269	-7,54%	21,30	18,60	21,48	19,12
28-02-2023	1.410.286	0,49%	21,44	20,68	21,48	20,68
27-02-2023	581.663	0,39%	20,98	20,53	21,27	20,58
24-02-2023	442.897	-1,63%	20,22	20,11	20,67	20,50
23-02-2023	545.484	-0,19%	21,30	20,61	21,52	20,84
22-02-2023	658.527	-0,86%	21,20	20,82	21,63	20,88
21-02-2023	675.167	-0,99%	20,60	20,21	21,08	21,06
20-02-2023	691.028	-5,26%	21,86	21,20	22,04	21,27
17-02-2023	691.028	-5,26%	21,86	21,20	22,04	21,27
16-02-2023	453.450	-0,66%	22,32	21,86	22,58	22,45
15-02-2023	441.750	-2,42%	22,96	22,26	23,24	22,60
14-02-2023	636.529	-0,56%	22,57	22,50	23,37	23,16
13-02-2023	432.767	3,24%	23,31	23,00	23,65	23,29
10-02-2023	347.368	-3,88%	22,61	22,44	22,955	22,56
09-02-2023	412.454	1,00%	24,08	23,29	24,18	23,33
08-02-2023	366.319	-2,66%	23,67	22,97	23,79	23,10
07-02-2023	396.185	1,63%	23,85	23,165	24,2139	23,73
06-02-2023	1.212.369	-2,99%	23,50	23,162	23,855	23,35
03-02-2023	562.963	-5,39%	24,99	24,07	25,24	24,07
02-02-2023	606.951	1,03%	25,17	25,00	25,57	25,44
01-02-2023	1.345.921	10,68%	23,67	23,66	25,29	25,18
31-01-2023	566.225	-0,96%	22,80	22,705	23,44	22,75
30-01-2023	929.763	-5,51%	23,39	22,43	23,505	22,97
27-01-2023	886.948	-2,84%	24,49	23,95	25,13	24,31
26-01-2023	1.857.249	13,99%	22,78	22,58	25,34	25,02
25-01-2023	327.418	-1,57%	22,00	21,84	22,29	21,95
24-01-2023	551.655	0,09%	22,04	22,01	22,458	22,30
23-01-2023	691.642	1,18%	22,04	21,96	22,49	22,28
20-01-2023	771.635	3,87%	21,85	21,495	22,37	22,02
19-01-2023	969.206	5,26%	20,26	20,165	21,23	21,20
18-01-2023	748.098	-2,85%	21,04	19,97	21,10	20,14
17-01-2023	1.055.433	0,19%	20,38	20,12	20,89	20,73
16-01-2023	1.338.125	3,35%	20,01	19,95	20,83	20,69
13-01-2023	1.338.125	3,35%	20,01	19,95	20,83	20,69
12-01-2023	886.400	-1,67%	20,08	19,66	20,42	20,02
11-01-2023	1.169.156	-2,12%	20,80	20,125	20,885	20,36
10-01-2023	1.781.111	3,53%	20,25	20,20	20,96	20,80
09-01-2023	2.666.525	2,08%	21,00	20,05	21,48	20,09
06-01-2023	1.928.746	-1,45%	19,60	18,94	19,88	19,66
05-01-2023	1.955.997	-0,45%	19,43	19,06	20,045	19,95
04-01-2023	4.116.246	-0,65%	19,95	19,55	20,33	20,04
03-01-2023	828.990	5,49%	19,88	19,84	20,72	20,17
02-01-2023	374.562	-0,37%	18,51	18,51	19,14	19,12