Weibo Corporation Spon ADR (WB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	374.562	-0,37%	18,51	18,51	19,14	19,12
29/12/2022	783.823	4,58%	18,53	18,23	19,24	19,19
28/12/2022	1.067.647	-5,90%	19,41	18,25	19,66	18,35
27/12/2022	1.019.004	8,82%	18,03	18,03	19,68	19,50
23/12/2022	196.980	-3,81%	18,63	17,91	18,90	17,92
22/12/2022	493.276	0,32%	18,56	18,30	18,96	18,63
21/12/2022	851.218	4,92%	17,72	17,42	18,73	18,57
20/12/2022	287.469	1,90%	17,01	17,01	17,77	17,70
19/12/2022	476.913	-1,25%	17,54	17,21	17,77	17,37
16/12/2022	729.479	-4,45%	18,37	17,565	18,564	17,59
15/12/2022	838.195	-0,16%	18,70	17,88	19,05	18,41
14/12/2022	1.239.895	-0,22%	18,00	17,64	18,59	18,44
13/12/2022	1.487.969	4,35%	18,48	18,22	19,0835	18,48
12/12/2022	730.075	-1,83%	17,53	17,12	18,05	17,71
09/12/2022	3.067.461	1,98%	18,01	17,44	18,35	18,04
08/12/2022	988.300	15,44%	16,27	16,27	18,0785	17,87
07/12/2022	585.057	-5,15%	15,46	15,20	15,785	15,48
06/12/2022	1.464.373	-0,31%	16,63	15,7139	16,49	16,32
05/12/2022	2.840.869	0,55%	15,15	16,13	16,9094	16,51
02/12/2022	4.158.427	8,74%	15,15	15,15	16,66	16,42
01/12/2022	2.132.730	-7,23%	14,00	15,11	16,005	15,15
30/11/2022	10.038.369	8,14%	14,00	15,3238	16,48	15,94
29/11/2022	1.899.187	10,25%	14,00	13,765	14,92	14,74
28/11/2022	1.250.293	1,52%	13,14	13,01	13,7914	13,38
25/11/2022	872.841	-4,63%	13,45	13,11	13,51	13,18
24/11/2022	969.236	0,88%	13,79	13,655	13,94	13,82
23/11/2022	969.236	0,88%	13,79	13,655	13,94	13,82
22/11/2022	1.305.768	-1,58%	13,79	13,22	13,80	13,70
21/11/2022	1.184.178	-4,03%	13,79	13,5564	14,25	13,82
18/11/2022	2.199.860	-9,43%	13,79	14,09	15,5822	14,40
17/11/2022	4.420.142	7,29%	13,79	13,03	16,0274	15,89
16/11/2022	1.980.080	-3,27%	15,21	14,54	15,2035	14,81
15/11/2022	2.782.181	12,26%	14,10	14,59	15,72	15,335
14/11/2022	469.482	-1,78%	14,10	13,73	14,49	13,76
11/11/2022	544.990	6,46%	12,73	13,23	14,08	14,01
10/11/2022	473.526	6,20%	12,73	12,73	13,12	13,01
09/11/2022	460.438	-6,56%	12,73	12,201	12,90	12,26
08/11/2022	326.219	-0,38%	12,96	12,62	13,36	13,12
07/11/2022	412.888	0,23%	13,45	13,16	13,79	13,19
04/11/2022	735.771	2,02%	13,68	12,85	13,8629	13,16
03/11/2022	353.497	3,01%	12,15	11,96	12,785	12,68
02/11/2022	549.105	-1,20%	12,15	12,29	12,84	12,31
01/11/2022	1.501.703	11,25%	12,15	12,06	12,57	12,46
31/10/2022	1.448.933	4,04%	10,88	10,88	11,69	11,32
28/10/2022	611.572	-7,59%	11,29	10,68	11,355	10,895
27/10/2022	1.157.390	-3,36%	11,88	11,50	12,08	11,79
26/10/2022	2.599.624	13,49%	11,25	11,28	12,60	12,20
25/10/2022	582.240	5,51%	10,95	10,96	11,435	11,30
24/10/2022	1.178.295	-13,75%	11,02	10,02	11,07	10,98
21/10/2022	344.372	-3,16%	12,45	11,945	12,44	12,25
20/10/2022	1.061.955	-0,78%	13,00	12,28	13,51	12,65
19/10/2022	507.566	-6,40%	14,18	12,40	13,42	12,73
18/10/2022	360.271	-1,77%	14,18	13,555	14,2486	13,605
17/10/2022	288.732	1,39%	13,94	13,7172	14,1785	13,85
14/10/2022	294.443	-3,15%	14,04	13,64	14,24	13,55
13/10/2022	595.432	1,52%	14,04	12,92	14,09	13,99
12/10/2022	299.063	-1,57%	14,04	13,69	14,16	13,78
11/10/2022	466.658	-4,75%	14,60	13,78	14,60	14,04
10/10/2022	345.017	-7,76%	15,50	14,72	15,85	14,74
07/10/2022	220.660	-7,74%	16,67	15,93	16,605	15,50
06/10/2022	140.118	-3,78%	17,75	16,76	17,75	16,79
05/10/2022	208.009	-1,08%	17,62	17,22	17,90	17,45
04/10/2022	386.494	7,43%	16,80	16,64	17,76	17,64
03/10/2022	392.800	-3,98%	17,10	16,365	17,22	16,42
30/09/2022	632.831	2,03%	16,60	16,565	17,10	17,10
29/09/2022	328.517	-4,44%	16,00	16,63	17,03	16,77
28/09/2022	499.032	7,34%	16,00	16,00	17,6826	17,55
27/09/2022	517.387	-3,74%	18,14	16,165	17,37	16,22
26/09/2022	414.683	-3,60%	18,14	16,84	17,75	16,85
23/09/2022	418.945	-5,31%	18,14	17,18	18,21	17,48
22/09/2022	385.869	-1,44%	18,73	18,42	18,959	18,46
21/09/2022	423.520	-1,06%	18,67	18,59	19,19	18,73
20/09/2022	1.109.336	4,30%	18,07	18,03	19,28	18,93
19/09/2022	341.435	0,28%	18,00	17,90	18,25	18,15
16/09/2022	451.073	-0,06%	17,94	17,79	18,16	18,10
15/09/2022	524.968	1,17%	17,71	17,60	18,13	18,11
14/09/2022	396.293	-1,05%	17,99	17,63	18,04	17,90
13/09/2022	1.276.943	-4,13%	18,22	17,98	18,60	18,09
12/09/2022	304.887	1,45%	18,64	18,44	18,93	18,87
09/09/2022	281.523	1,36%	18,75	18,52	18,86	18,60
08/09/2022	425.235	-0,33%	18,07	18,00	18,41	18,35
07/09/2022	397.991	0,72%	18,13	18,09	18,555	18,28
06/09/2022	708.375	-4,67%	19,07	17,96	18,43	18,15
05/09/2022	403.492	-3,25%	19,07	18,75	19,58	19,04
02/09/2022	403.492	-3,25%	19,07	18,75	19,58	19,04
01/09/2022	698.164	-4,88%	19,63	18,5201	20,0099	19,68
31/08/2022	786.114	5,35%	20,62	20,40	21,29	20,69
30/08/2022	298.397	-1,90%	20,11	19,40	20,23	19,64
29/08/2022	310.828	-2,86%	20,61	20,01	20,9688	20,02
26/08/2022	713.503	2,03%	22,37	20,405	22,43	20,61
25/08/2022	653.856	6,77%	19,60	19,21	20,33	20,20
24/08/2022	266.473	3,14%	18,10	18,01	19,125	18,905
23/08/2022	283.035	-1,24%	18,58	18,14	18,71	18,33
22/08/2022	314.719	1,98%	18,28	17,73	18,57	18,56
19/08/2022	399.531	0,66%	18,28	17,84	18,225	18,20
18/08/2022	408.792	-1,79%	18,28	17,83	18,2842	18,08
17/08/2022	511.884	-4,41%	19,06	18,28	19,06	18,41
16/08/2022	264.189	-0,39%	18,88	18,66	19,30	19,245
15/08/2022	439.897	-0,77%	19,11	18,72	19,458	19,32
12/08/2022	224.865	-0,56%	19,06	18,96	19,65	19,47