Xunlei Limited ADR (XNET)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27-09-2024 |
39.872 |
0,00%
|
1,74
|
1,66
|
1,74
|
1,74
|
| 26-09-2024 |
39.872 |
4,82%
|
1,74
|
1,66
|
1,74
|
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
|
Por favor leia o