Xunlei Limited ADR (XNET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
27/09/2024	0	4,82%	1,74	1,66	1,749	1,74
26/09/2024	149.807	4,82%	1,74	1,66	1,749	1,74
25/09/2024	7.178	0,61%	1,61	1,61	1,67	1,66
24/09/2024	26.206	4,43%	1,63	1,60	1,65	1,65
23/09/2024	9.186	2,27%	1,56	1,54	1,58	1,58
20/09/2024	20.248	-3,74%	1,63	1,51	1,63	1,545
19/09/2024	26.049	-1,53%	1,61	1,605	1,655	1,605
18/09/2024	8.519	0,62%	1,62	1,61	1,64	1,63
17/09/2024	13.651	2,53%	1,63	1,60	1,63	1,62
16/09/2024	5.759	0,00%	1,58	1,57	1,59	1,58
13/09/2024	4.630	0,64%	1,56	1,56	1,58	1,58
12/09/2024	6.417	0,64%	1,55	1,55	1,60	1,57
11/09/2024	6.849	1,30%	1,55	1,53	1,58	1,56
10/09/2024	5.677	1,32%	1,51	1,51	1,56	1,54
09/09/2024	9.251	-1,30%	1,51	1,51	1,56	1,52
06/09/2024	5.001	-1,28%	1,56	1,54	1,57	1,54
05/09/2024	1.192	-0,64%	1,55	1,55	1,57	1,56
04/09/2024	5.700	0,00%	1,59	1,55	1,59	1,57
03/09/2024	42.565	-3,09%	1,62	1,51	1,62	1,57
02/09/2024	7.831	0,00%	1,64	1,61	1,65	1,62
30/08/2024	7.831	-1,82%	1,64	1,61	1,65	1,62
29/08/2024	9.097	3,77%	1,60	1,60	1,65	1,65
28/08/2024	6.845	-0,63%	1,61	1,57	1,61	1,59
27/08/2024	6.239	-0,62%	1,59	1,58	1,63	1,60
26/08/2024	5.529	-1,23%	1,63	1,61	1,65	1,61
23/08/2024	4.833	0,00%	1,61	1,60	1,65	1,63
22/08/2024	5.608	1,24%	1,62	1,61	1,63	1,63
21/08/2024	13.674	-4,17%	1,67	1,61	1,69	1,61
20/08/2024	19.199	0,60%	1,67	1,64	1,72	1,68
19/08/2024	10.076	4,38%	1,62	1,62	1,68	1,67
16/08/2024	23.954	0,63%	1,59	1,58	1,62	1,60
15/08/2024	15.979	0,00%	1,62	1,55	1,62	1,59
14/08/2024	6.513	1,27%	1,57	1,57	1,60	1,59
13/08/2024	9.158	-1,26%	1,59	1,57	1,62	1,57
12/08/2024	5.148	-1,85%	1,61	1,58	1,61	1,59
09/08/2024	10.808	1,25%	1,61	1,59	1,62	1,62
08/08/2024	5.592	3,90%	1,55	1,55	1,60	1,60
07/08/2024	7.318	-0,65%	1,56	1,54	1,61	1,54
06/08/2024	118.210	-3,13%	1,59	1,47	1,59	1,55
05/08/2024	18.181	-3,03%	1,63	1,57	1,63	1,60
02/08/2024	3.078	-0,60%	1,73	1,64	1,73	1,65
01/08/2024	7.317	-4,05%	1,69	1,66	1,71	1,66
31/07/2024	3.283	3,59%	1,74	1,69	1,74	1,73
30/07/2024	4.191	-1,77%	1,70	1,67	1,73	1,67
29/07/2024	8.769	4,29%	1,65	1,65	1,705	1,70
26/07/2024	26.657	-2,40%	1,67	1,63	1,69	1,63
25/07/2024	8.596	-1,18%	1,67	1,67	1,71	1,67
24/07/2024	28.524	-2,31%	1,70	1,68	1,75	1,69
23/07/2024	6.904	0,58%	1,69	1,69	1,75	1,73
22/07/2024	12.151	3,61%	1,69	1,65	1,725	1,72
19/07/2024	2.075	-2,07%	1,67	1,66	1,70	1,66
18/07/2024	11.173	2,73%	1,65	1,65	1,73	1,695
17/07/2024	23.999	1,85%	1,60	1,60	1,72	1,65
16/07/2024	72.121	-1,82%	1,66	1,56	1,66	1,62
15/07/2024	74.554	-8,59%	1,81	1,60	1,82	1,65
12/07/2024	11.453	1,40%	1,79	1,78	1,83	1,805
11/07/2024	21.065	-4,30%	1,83	1,76	1,86	1,78
10/07/2024	6.550	2,20%	1,85	1,84	1,87	1,86
09/07/2024	8.115	2,25%	1,76	1,76	1,83	1,82
08/07/2024	12.773	1,71%	1,75	1,75	1,78	1,78
05/07/2024	5.397	2,34%	1,71	1,70	1,75	1,75
04/07/2024	13.486	0,00%	1,67	1,67	1,715	1,71
03/07/2024	13.486	2,40%	1,67	1,67	1,715	1,71
02/07/2024	9.082	-0,60%	1,65	1,65	1,68	1,67
01/07/2024	4.150	0,00%	1,68	1,66	1,72	1,68
28/06/2024	6.010	-1,75%	1,71	1,68	1,71	1,68
27/06/2024	12.606	-0,58%	1,73	1,70	1,74	1,71
26/06/2024	16.678	0,59%	1,71	1,69	1,75	1,72
25/06/2024	9.465	-4,47%	1,74	1,71	1,74	1,71
24/06/2024	7.781	0,56%	1,76	1,75	1,80	1,79
21/06/2024	18.098	3,49%	1,74	1,70	1,78	1,78
20/06/2024	16.895	0,59%	1,67	1,67	1,76	1,72
19/06/2024	10.458	0,00%	1,75	1,70	1,76	1,71
18/06/2024	10.458	-2,84%	1,75	1,70	1,76	1,71
17/06/2024	55.465	0,00%	1,76	1,7101	1,81	1,76
14/06/2024	41.172	-3,91%	1,90	1,70	1,7963	1,72
13/06/2024	55.944	-2,98%	1,90	1,7302	1,84	1,79
12/06/2024	38.890	-2,90%	1,90	1,81	1,8997	1,845
11/06/2024	50.597	0,53%	1,92	1,83	1,9078	1,90
10/06/2024	45.094	0,00%	1,92	1,85	1,91	1,89
07/06/2024	28.108	-2,33%	1,96	1,89	1,93	1,885
06/06/2024	45.068	-2,03%	1,96	1,92	1,95	1,93
05/06/2024	124.339	10,67%	1,84	1,8039	1,97	1,97
04/06/2024	110.290	0,00%	1,84	1,75	1,8623	1,81
03/06/2024	45.290	0,00%	1,84	1,76	1,87	1,81
31/05/2024	47.105	5,85%	1,74	1,755	1,88	1,81
30/05/2024	30.075	-2,84%	1,74	1,7603	1,805	1,71
29/05/2024	22.767	4,00%	1,74	1,67	1,82	1,82
28/05/2024	46.611	-0,57%	1,74	1,69	1,76	1,74
27/05/2024	9.219	0,00%	1,74	1,66	1,75	1,75
24/05/2024	9.219	-6,92%	1,74	1,66	1,75	1,75
23/05/2024	140.608	-9,04%	1,91	1,68	1,8978	1,71
22/05/2024	39.781	-2,08%	1,91	1,83	1,94	1,88
21/05/2024	74.708	1,59%	1,70	1,821	1,97	1,92
20/05/2024	147.805	8,00%	1,70	1,71	1,87	1,89
17/05/2024	69.442	3,84%	1,73	1,71	1,76	1,76
16/05/2024	106.268	-1,45%	1,65	1,66	1,77	1,695
15/05/2024	41.625	0,00%	1,69	1,69	1,74	1,72
14/05/2024	38.921	0,00%	1,69	1,64	1,74	1,72
13/05/2024	100.451	4,88%	1,65	1,64	1,78	1,72