Xunlei Limited ADR (XNET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/05/2024	32.039	1,24%	1,53	1,6214	1,68	1,64
09/05/2024	48.882	-0,61%	1,53	1,53	1,67	1,62
08/05/2024	39.351	0,62%	1,61	1,61	1,67	1,63
07/05/2024	45.014	0,61%	1,65	1,60	1,65	1,64
06/05/2024	40.301	-1,21%	1,69	1,61	1,69	1,63
03/05/2024	36.037	1,85%	1,64	1,61	1,68	1,65
02/05/2024	71.750	3,19%	1,58	1,60	1,642	1,62
01/05/2024	51.102	0,65%	1,58	1,54	1,63	1,56
30/04/2024	38.151	-4,32%	1,58	1,50	1,6134	1,55
29/04/2024	53.402	3,19%	1,58	1,58	1,65	1,62
26/04/2024	46.587	0,32%	1,58	1,56	1,60	1,565
25/04/2024	31.728	0,65%	1,54	1,54	1,5799	1,56
24/04/2024	24.681	-0,32%	1,54	1,55	1,58	1,555
23/04/2024	43.433	6,12%	1,47	1,4836	1,62	1,56
22/04/2024	32.005	-0,68%	1,46	1,46	1,50	1,47
19/04/2024	28.666	0,68%	1,47	1,46	1,48	1,48
18/04/2024	66.130	0,34%	1,48	1,47	1,49	1,475
17/04/2024	51.623	-1,01%	1,48	1,48	1,485	1,465
16/04/2024	19.247	0,34%	1,48	1,46	1,4897	1,485
15/04/2024	47.233	-1,99%	1,48	1,49	1,515	1,48
12/04/2024	38.456	-1,31%	1,52	1,48	1,53	1,51
11/04/2024	49.485	0,66%	1,53	1,5101	1,54	1,53
10/04/2024	68.693	1,33%	1,49	1,50	1,5398	1,52
09/04/2024	31.499	1,34%	1,49	1,50	1,515	1,51
08/04/2024	17.747	-0,99%	1,49	1,49	1,51	1,495
05/04/2024	18.247	0,67%	1,49	1,4819	1,51	1,51
04/04/2024	52.797	1,35%	1,48	1,47	1,51	1,50
03/04/2024	29.734	-0,67%	1,51	1,47	1,51	1,49
02/04/2024	41.098	-1,64%	1,50	1,49	1,5199	1,50
01/04/2024	38.825	2,35%	1,50	1,47	1,54	1,525
28/03/2024	20.883	1,70%	1,50	1,47	1,5214	1,495
27/03/2024	25.894	0,48%	1,46	1,46	1,51	1,4871
26/03/2024	27.388	0,68%	1,47	1,48	1,4999	1,48
25/03/2024	69.523	0,00%	1,46	1,4597	1,53	1,48
22/03/2024	28.125	-0,68%	1,49	1,45	1,49	1,47
21/03/2024	35.713	-1,99%	1,52	1,46	1,51	1,48
20/03/2024	75.974	3,40%	1,47	1,45	1,53	1,52
19/03/2024	59.971	-1,99%	1,50	1,45	1,50	1,48
18/03/2024	75.366	-0,99%	1,64	1,45	1,5121	1,50
15/03/2024	41.348	-1,95%	1,64	1,50	1,56	1,51
14/03/2024	88.368	-5,52%	1,64	1,5207	1,65	1,54
13/03/2024	70.672	0,63%	1,60	1,61	1,6786	1,61
12/03/2024	77.640	3,90%	1,56	1,56	1,64	1,60
11/03/2024	85.278	4,05%	1,48	1,48	1,575	1,54
08/03/2024	17.198	0,00%	1,48	1,475	1,5131	1,48
07/03/2024	33.116	0,68%	1,47	1,46	1,51	1,48
06/03/2024	23.423	0,00%	1,47	1,498	1,5095	1,47
05/03/2024	51.777	0,00%	1,51	1,45	1,49	1,47
04/03/2024	27.494	-3,29%	1,51	1,45	1,52	1,47
01/03/2024	31.479	2,70%	1,49	1,49	1,526	1,5199
29/02/2024	20.097	-0,67%	1,48	1,48	1,51	1,48
28/02/2024	33.232	-1,33%	1,48	1,48	1,52	1,48
27/02/2024	35.096	0,67%	1,48	1,47	1,54	1,50
26/02/2024	37.377	0,00%	1,47	1,47	1,50	1,49
23/02/2024	33.202	0,34%	1,47	1,47	1,50	1,49
22/02/2024	38.043	-0,67%	1,49	1,4732	1,4999	1,48
21/02/2024	28.919	0,68%	1,47	1,4705	1,50	1,48
20/02/2024	25.603	-1,34%	1,46	1,4566	1,50	1,47
19/02/2024	10.856	0,00%	1,46	1,45	1,50	1,49
16/02/2024	10.856	1,36%	1,46	1,45	1,50	1,49
15/02/2024	72.134	1,36%	1,49	1,45	1,49	1,49
14/02/2024	28.499	0,69%	1,45	1,47	1,49	1,47
13/02/2024	50.213	-2,01%	1,48	1,46	1,4807	1,46
12/02/2024	60.589	0,34%	1,47	1,4802	1,515	1,49
09/02/2024	20.696	1,02%	1,47	1,48	1,50	1,485
08/02/2024	43.309	-1,34%	1,47	1,45	1,4899	1,47
07/02/2024	28.580	1,36%	1,47	1,47	1,49	1,49
06/02/2024	52.801	0,69%	1,48	1,48	1,52	1,47
05/02/2024	20.852	-2,01%	1,48	1,46	1,4875	1,46
02/02/2024	23.069	0,00%	1,49	1,48	1,51	1,49
01/02/2024	20.988	-1,33%	1,51	1,49	1,5286	1,49
31/01/2024	13.721	0,67%	1,51	1,49	1,5286	1,51
30/01/2024	9.825	-1,64%	1,51	1,49	1,5506	1,50
29/01/2024	14.164	0,33%	1,51	1,4987	1,5505	1,525
26/01/2024	9.744	-1,30%	1,49	1,50	1,5326	1,52
25/01/2024	46.862	-0,66%	1,53	1,50	1,557	1,51
24/01/2024	37.093	0,66%	1,53	1,52	1,54	1,52
23/01/2024	45.789	1,34%	1,53	1,51	1,54	1,51
22/01/2024	20.731	-1,33%	1,53	1,49	1,53	1,49
19/01/2024	43.875	2,03%	1,48	1,48	1,5347	1,51
18/01/2024	14.028	-1,99%	1,48	1,48	1,51	1,48
17/01/2024	73.145	0,66%	1,50	1,48	1,552	1,53
16/01/2024	81.587	1,00%	1,50	1,49	1,53	1,52
15/01/2024	107.388	-0,33%	1,51	1,50	1,53	1,505
12/01/2024	107.388	-0,33%	1,51	1,50	1,53	1,505
11/01/2024	45.877	-0,66%	1,56	1,51	1,5551	1,51
10/01/2024	33.984	-2,56%	1,56	1,5101	1,56	1,52
09/01/2024	35.303	0,00%	1,56	1,535	1,5678	1,56
08/01/2024	41.424	2,31%	1,52	1,5105	1,57	1,5653
05/01/2024	76.602	2,00%	1,55	1,45	1,53	1,53
04/01/2024	157.803	-4,46%	1,55	1,49	1,55	1,50
03/01/2024	33.550	-2,48%	1,62	1,58	1,601	1,57
02/01/2024	42.071	-0,62%	1,62	1,60	1,65	1,61
29/12/2023	110.756	-4,14%	1,69	1,555	1,72	1,62
28/12/2023	63.712	-2,31%	1,69	1,65	1,7299	1,69
27/12/2023	61.703	2,68%	1,63	1,65	1,76	1,725
26/12/2023	47.218	1,80%	1,65	1,54	1,70	1,70
22/12/2023	72.108	-2,35%	1,61	1,66	1,6999	1,66
21/12/2023	58.912	6,25%	1,61	1,61	1,70	1,70
20/12/2023	101.662	4,58%	1,49	1,51	1,67	1,60