Xunlei Limited ADR (XNET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19-12-2023	124.404	2,00%	1,49	1,51	1,57	1,53
18-12-2023	90.774	-0,66%	1,52	1,48	1,5193	1,51
15-12-2023	26.472	-0,66%	1,50	1,50	1,5399	1,50
14-12-2023	59.778	-1,31%	1,50	1,50	1,54	1,51
13-12-2023	44.793	1,99%	1,48	1,48	1,55	1,54
12-12-2023	49.680	2,37%	1,47	1,4705	1,5164	1,51
11-12-2023	93.280	-2,63%	1,52	1,46	1,53	1,48
08-12-2023	19.868	-0,65%	1,62	1,52	1,56	1,52
07-12-2023	84.551	-3,80%	1,62	1,51	1,565	1,52
06-12-2023	27.778	-3,07%	1,62	1,55	1,6299	1,58
05-12-2023	113.040	-1,22%	1,60	1,6123	1,68	1,62
04-12-2023	106.727	5,81%	1,60	1,58	1,64	1,64
01-12-2023	16.269	2,65%	1,52	1,51	1,55	1,55
30-11-2023	69.999	-4,43%	1,52	1,50	1,60	1,51
29-11-2023	15.319	-0,62%	1,59	1,58	1,60	1,60
28-11-2023	32.010	-1,23%	1,62	1,57	1,62	1,61
27-11-2023	63.441	2,52%	1,54	1,55	1,67	1,63
24-11-2023	41.431	3,25%	1,54	1,54	1,5895	1,59
23-11-2023	28.330	-0,53%	1,56	1,52	1,57	1,5418
22-11-2023	28.209	-0,65%	1,56	1,52	1,57	1,54
21-11-2023	111.732	4,03%	1,50	1,50	1,60	1,55
20-11-2023	58.988	1,36%	1,46	1,46	1,51	1,49
17-11-2023	16.649	1,38%	1,42	1,42	1,49	1,47
16-11-2023	44.842	-2,69%	1,43	1,43	1,51	1,45
15-11-2023	54.041	2,06%	1,43	1,43	1,50	1,49
14-11-2023	101.567	-6,41%	1,43	1,43	1,535	1,46
13-11-2023	19.565	1,97%	1,50	1,50	1,575	1,55
10-11-2023	10.129	-1,30%	1,51	1,50	1,54	1,52
09-11-2023	34.409	0,00%	1,51	1,50	1,60	1,54
08-11-2023	6.981	-0,65%	1,53	1,53	1,56	1,54
07-11-2023	14.920	-1,29%	1,52	1,5201	1,58	1,53
06-11-2023	21.968	4,00%	1,52	1,52	1,58	1,56
03-11-2023	13.354	4,90%	1,45	1,36	1,50	1,50
02-11-2023	46.087	3,62%	1,39	1,36	1,4399	1,43
01-11-2023	17.600	-2,82%	1,39	1,38	1,40	1,38
31-10-2023	10.038	-0,70%	1,43	1,4201	1,47	1,42
30-10-2023	11.021	-2,72%	1,47	1,43	1,50	1,43
27-10-2023	13.898	-1,27%	1,43	1,43	1,455	1,4513
26-10-2023	81.771	1,38%	1,43	1,378	1,4826	1,47
25-10-2023	19.047	-2,67%	1,48	1,44	1,56	1,46
24-10-2023	91.857	2,74%	1,48	1,44	1,56	1,50
23-10-2023	64.419	-3,95%	1,52	1,43	1,5099	1,46
20-10-2023	16.233	-1,30%	1,60	1,525	1,55	1,52
19-10-2023	38.938	-5,00%	1,61	1,52	1,59	1,52
18-10-2023	10.976	-1,84%	1,61	1,6001	1,6212	1,60
17-10-2023	20.688	-0,31%	1,61	1,61	1,67	1,635
16-10-2023	13.351	0,00%	1,62	1,62	1,655	1,64
13-10-2023	6.907	-2,96%	1,69	1,64	1,69	1,64
12-10-2023	18.739	2,32%	1,66	1,66	1,70	1,6882
11-10-2023	6.118	-1,79%	1,68	1,65	1,68	1,65
10-10-2023	27.553	2,45%	1,62	1,62	1,73	1,67
09-10-2023	24.704	-0,61%	1,62	1,62	1,66	1,63
06-10-2023	15.711	1,86%	1,61	1,61	1,655	1,64
05-10-2023	16.827	0,62%	1,63	1,605	1,62	1,62
04-10-2023	8.449	-1,23%	1,63	1,61	1,64	1,61
03-10-2023	7.467	0,00%	1,63	1,61	1,64	1,63
02-10-2023	24.540	1,24%	1,64	1,60	1,65	1,63
29-09-2023	26.796	-1,23%	1,66	1,62	1,665	1,61
28-09-2023	9.300	1,88%	1,61	1,60	1,6399	1,63
27-09-2023	26.796	0,00%	1,61	1,60	1,6195	1,60
26-09-2023	13.573	-1,24%	1,61	1,60	1,635	1,60
25-09-2023	25.414	-1,22%	1,65	1,60	1,65	1,62
22-09-2023	13.091	0,00%	1,67	1,64	1,67	1,65
21-09-2023	15.658	0,00%	1,68	1,63	1,66	1,65
20-09-2023	33.346	-3,51%	1,70	1,64	1,735	1,65
19-09-2023	76.472	0,29%	1,70	1,68	1,7199	1,71
18-09-2023	33.459	-1,06%	1,62	1,65	1,71	1,7018
15-09-2023	64.055	4,30%	1,62	1,60	1,68	1,6896
14-09-2023	21.354	-1,22%	1,63	1,61	1,65	1,62
13-09-2023	36.858	0,62%	1,62	1,62	1,6696	1,63
12-09-2023	10.113	-3,57%	1,64	1,62	1,6899	1,62
11-09-2023	26.758	3,61%	1,69	1,63	1,70	1,6784
08-09-2023	39.121	-0,49%	1,69	1,61	1,655	1,622
07-09-2023	21.805	-2,40%	1,69	1,63	1,681	1,63
06-09-2023	39.307	-1,77%	1,69	1,67	1,7127	1,67
05-09-2023	57.964	0,57%	1,68	1,68	1,73	1,7096
04-09-2023	72.179	-3,41%	1,74	1,67	1,78	1,70
01-09-2023	72.179	-3,41%	1,74	1,67	1,78	1,70
31-08-2023	18.310	0,57%	1,74	1,74	1,78	1,76
30-08-2023	27.251	1,74%	1,73	1,73	1,79	1,75
29-08-2023	73.035	2,35%	1,73	1,7196	1,8402	1,74
28-08-2023	35.272	0,95%	1,70	1,69	1,748	1,7161
25-08-2023	21.806	0,00%	1,70	1,65	1,7001	1,70
24-08-2023	41.592	-1,73%	1,73	1,67	1,725	1,70
23-08-2023	20.942	-0,58%	1,75	1,71	1,76	1,73
22-08-2023	65.832	3,46%	1,67	1,69	1,751	1,7382
21-08-2023	54.216	1,21%	1,73	1,61	1,695	1,68
18-08-2023	28.121	0,61%	1,73	1,63	1,68	1,66
17-08-2023	117.007	-7,30%	1,73	1,65	1,7649	1,65
16-08-2023	47.691	2,30%	1,72	1,72	1,8345	1,78
15-08-2023	130.249	-7,45%	1,84	1,61	1,88	1,74
14-08-2023	32.610	-2,08%	1,92	1,85	1,9197	1,88
11-08-2023	36.332	3,23%	1,80	1,80	1,96	1,92
10-08-2023	25.446	-1,06%	1,85	1,85	1,92	1,86
09-08-2023	46.783	2,73%	1,83	1,81	1,89	1,88
08-08-2023	43.350	-0,54%	1,77	1,76	1,87	1,83
07-08-2023	53.764	-2,12%	1,89	1,80	1,90	1,85
04-08-2023	39.688	-2,06%	1,91	1,87	1,9599	1,90
03-08-2023	61.498	-2,02%	1,98	1,94	2,01	1,94
02-08-2023	27.821	-2,46%	2,05	1,95	2,00	1,98