Xunlei Limited ADR (XNET)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
940.130 |
-1,22%
|
4,75
|
4,42
|
5,15
|
4,85
|
| 12/03/2025 |
947.628 |
-4,20%
|
5,46
|
4,78
|
5,46
|
4,91
|
| 11/03/2025 |
2.755.865 |
12,89%
|
4,70
|
4,70
|
5,52
|
5,125
|
| 10/03/2025 |
2.228.420 |
0,89%
|
4,98
|
4,34
|
4,98
|
4,54
|
| 07/03/2025 |
989.810 |
12,50%
|
4,05
|
3,90
|
4,62
|
4,50
|
| 06/03/2025 |
1.759.056 |
-5,88%
|
4,43
|
3,93
|
4,43
|
4,00
|
| 05/03/2025 |
1.538.861 |
12,43%
|
3,98
|
3,97
|
4,45
|
4,25
|
| 04/03/2025 |
583.245 |
5,88%
|
3,60
|
3,46
|
3,97
|
3,78
|
| 03/03/2025 |
1.080.548 |
-7,51%
|
3,86
|
3,56
|
4,20
|
3,57
|
| 28/02/2025 |
2.897.608 |
2,66%
|
3,88
|
3,41
|
3,96
|
3,86
|
| 27/02/2025 |
6.487.278 |
29,66%
|
4,79
|
3,62
|
4,805
|
3,76
|
| 26/02/2025 |
21.279 |
4,69%
|
2,89
|
2,80
|
2,90
|
2,90
|
| 25/02/2025 |
162.937 |
-8,88%
|
2,96
|
2,64
|
3,06
|
2,77
|
| 24/02/2025 |
121.176 |
-2,88%
|
3,04
|
2,70
|
3,10
|
3,04
|
| 21/02/2025 |
55.788 |
-7,40%
|
3,40
|
3,02
|
3,43
|
3,13
|
| 20/02/2025 |
118.825 |
-0,59%
|
3,42
|
3,155
|
3,53
|
3,38
|
| 19/02/2025 |
34.907 |
-2,02%
|
3,49
|
3,37
|
3,50
|
3,40
|
| 18/02/2025 |
172.762 |
-2,25%
|
3,69
|
3,35
|
3,75
|
3,47
|
| 17/02/2025 |
107.778 |
0,00%
|
3,23
|
3,23
|
3,58
|
3,55
|
| 14/02/2025 |
107.778 |
13,06%
|
3,23
|
3,23
|
3,58
|
3,55
|
| 13/02/2025 |
54.611 |
-1,88%
|
3,19
|
3,10
|
3,29
|
3,14
|
| 12/02/2025 |
60.065 |
2,24%
|
3,00
|
3,00
|
3,28
|
3,20
|
| 11/02/2025 |
64.649 |
-3,10%
|
3,19
|
2,89
|
3,27
|
3,13
|
| 10/02/2025 |
140.514 |
8,39%
|
3,01
|
2,97
|
3,31
|
3,23
|
| 07/02/2025 |
151.588 |
7,97%
|
2,92
|
2,78
|
3,08
|
2,98
|
| 06/02/2025 |
29.008 |
8,24%
|
2,56
|
2,56
|
2,77
|
2,76
|
| 05/02/2025 |
27.225 |
-0,78%
|
2,56
|
2,50
|
2,57
|
2,55
|
| 04/02/2025 |
35.408 |
2,39%
|
2,53
|
2,52
|
2,66
|
2,57
|
| 03/02/2025 |
13.234 |
1,21%
|
2,37
|
2,36
|
2,59
|
2,51
|
| 31/01/2025 |
68.883 |
-4,62%
|
2,62
|
2,35
|
2,62
|
2,48
|
| 30/01/2025 |
40.712 |
-1,89%
|
2,63
|
2,58
|
2,74
|
2,60
|
| 29/01/2025 |
44.011 |
-0,75%
|
2,67
|
2,56
|
2,73
|
2,65
|
| 28/01/2025 |
138.791 |
5,95%
|
2,62
|
2,51
|
2,69
|
2,67
|
| 27/01/2025 |
95.913 |
7,23%
|
2,24
|
2,24
|
2,56
|
2,52
|
| 24/01/2025 |
122.846 |
9,30%
|
2,15
|
2,15
|
2,38
|
2,35
|
| 23/01/2025 |
11.469 |
0,00%
|
2,14
|
2,13
|
2,185
|
2,15
|
| 22/01/2025 |
21.383 |
2,38%
|
2,06
|
2,06
|
2,17
|
2,15
|
| 21/01/2025 |
19.605 |
-0,94%
|
2,15
|
2,08
|
2,15
|
2,10
|
| 20/01/2025 |
14.133 |
0,00%
|
2,10
|
2,09
|
2,15
|
2,12
|
| 17/01/2025 |
14.133 |
1,44%
|
2,10
|
2,09
|
2,15
|
2,12
|
| 16/01/2025 |
8.218 |
0,97%
|
2,07
|
2,06
|
2,12
|
2,09
|
| 15/01/2025 |
7.035 |
2,48%
|
2,01
|
2,01
|
2,07
|
2,07
|
| 14/01/2025 |
26.410 |
3,06%
|
1,99
|
1,99
|
2,06
|
2,02
|
| 13/01/2025 |
18.465 |
-1,01%
|
2,01
|
1,94
|
2,01
|
1,96
|
| 10/01/2025 |
15.091 |
-5,71%
|
2,07
|
1,91
|
2,09
|
1,98
|
| 09/01/2025 |
64.751 |
1,42%
|
2,07
|
2,05
|
2,13
|
2,10
|
| 08/01/2025 |
11.088 |
-0,47%
|
2,07
|
2,06
|
2,13
|
2,10
|
| 07/01/2025 |
16.003 |
-2,31%
|
2,13
|
2,10
|
2,16
|
2,11
|
| 06/01/2025 |
41.569 |
5,37%
|
2,05
|
2,05
|
2,16
|
2,16
|
| 03/01/2025 |
37.714 |
-2,38%
|
2,07
|
2,05
|
2,10
|
2,05
|
| 02/01/2025 |
20.284 |
5,53%
|
2,04
|
2,04
|
2,15
|
2,10
|
| 31/12/2024 |
28.678 |
-6,57%
|
2,11
|
1,99
|
2,13
|
1,99
|
| 30/12/2024 |
66.173 |
3,40%
|
2,09
|
2,07
|
2,15
|
2,13
|
| 27/12/2024 |
19.071 |
-1,90%
|
2,09
|
2,04
|
2,11
|
2,06
|
| 26/12/2024 |
38.608 |
4,48%
|
1,99
|
1,99
|
2,10
|
2,10
|
| 24/12/2024 |
49.516 |
3,08%
|
1,96
|
1,95
|
2,01
|
2,01
|
| 23/12/2024 |
33.068 |
-2,01%
|
1,97
|
1,95
|
1,99
|
1,95
|
| 20/12/2024 |
74.196 |
0,00%
|
1,95
|
1,95
|
2,00
|
1,99
|
| 19/12/2024 |
32.723 |
-1,49%
|
2,02
|
1,97
|
2,10
|
1,99
|
| 18/12/2024 |
31.809 |
-2,42%
|
2,08
|
1,96
|
2,08
|
2,02
|
| 17/12/2024 |
21.544 |
-4,17%
|
2,15
|
2,04
|
2,16
|
2,07
|
| 16/12/2024 |
57.535 |
3,10%
|
2,08
|
2,08
|
2,21
|
2,16
|
| 13/12/2024 |
30.668 |
-0,71%
|
2,11
|
2,07
|
2,12
|
2,095
|
| 12/12/2024 |
19.063 |
-1,40%
|
2,12
|
2,11
|
2,17
|
2,11
|
| 11/12/2024 |
24.486 |
0,94%
|
2,12
|
2,10
|
2,15
|
2,14
|
| 10/12/2024 |
31.997 |
-3,20%
|
2,13
|
2,07
|
2,165
|
2,12
|
| 09/12/2024 |
114.441 |
5,80%
|
2,16
|
2,10
|
2,21
|
2,19
|
| 06/12/2024 |
24.470 |
0,49%
|
2,07
|
2,015
|
2,12
|
2,07
|
| 05/12/2024 |
29.415 |
-1,90%
|
2,09
|
2,05
|
2,11
|
2,06
|
| 04/12/2024 |
47.582 |
3,96%
|
2,06
|
2,06
|
2,11
|
2,10
|
| 03/12/2024 |
21.962 |
-5,61%
|
2,13
|
2,02
|
2,16
|
2,02
|
| 02/12/2024 |
45.541 |
8,35%
|
2,00
|
1,94
|
2,14
|
2,14
|
| 29/11/2024 |
11.198 |
0,77%
|
1,95
|
1,945
|
1,99
|
1,975
|
| 28/11/2024 |
99.167 |
-0,51%
|
1,90
|
1,90
|
2,00
|
1,96
|
| 27/11/2024 |
38.437 |
3,70%
|
1,90
|
1,90
|
1,98
|
1,96
|
| 26/11/2024 |
13.992 |
0,00%
|
1,89
|
1,885
|
1,95
|
1,89
|
| 25/11/2024 |
29.624 |
1,07%
|
1,85
|
1,85
|
1,93
|
1,89
|
| 22/11/2024 |
31.280 |
0,54%
|
1,84
|
1,83
|
1,91
|
1,87
|
| 21/11/2024 |
21.436 |
-2,62%
|
1,87
|
1,86
|
1,91
|
1,86
|
| 20/11/2024 |
37.704 |
-2,05%
|
1,95
|
1,89
|
1,98
|
1,91
|
| 19/11/2024 |
16.806 |
5,98%
|
1,84
|
1,84
|
1,955
|
1,95
|
| 18/11/2024 |
18.495 |
0,00%
|
1,82
|
1,82
|
1,90
|
1,84
|
| 15/11/2024 |
112.233 |
-6,12%
|
1,94
|
1,82
|
1,94
|
1,84
|
| 14/11/2024 |
43.839 |
-7,11%
|
2,02
|
1,86
|
2,02
|
1,96
|
| 13/11/2024 |
34.172 |
0,48%
|
2,13
|
2,10
|
2,16
|
2,11
|
| 12/11/2024 |
20.846 |
-4,55%
|
2,12
|
2,10
|
2,16
|
2,10
|
| 11/11/2024 |
75.773 |
6,28%
|
2,10
|
2,10
|
2,21
|
2,20
|
| 08/11/2024 |
17.199 |
-3,72%
|
2,06
|
2,01
|
2,09
|
2,07
|
| 07/11/2024 |
40.022 |
7,50%
|
2,05
|
2,04
|
2,16
|
2,15
|
| 06/11/2024 |
9.209 |
2,04%
|
1,90
|
1,90
|
2,00
|
2,00
|
| 05/11/2024 |
22.127 |
2,62%
|
1,95
|
1,92
|
2,00
|
1,96
|
| 04/11/2024 |
13.960 |
0,00%
|
1,91
|
1,91
|
1,97
|
1,91
|
| 01/11/2024 |
14.641 |
-5,91%
|
2,06
|
1,91
|
2,09
|
1,91
|
| 31/10/2024 |
6.043 |
-2,40%
|
2,08
|
2,02
|
2,08
|
2,03
|
| 30/10/2024 |
21.234 |
0,00%
|
2,09
|
2,06
|
2,115
|
2,08
|
| 29/10/2024 |
36.249 |
0,97%
|
2,06
|
2,05
|
2,17
|
2,08
|
| 28/10/2024 |
37.701 |
0,98%
|
2,04
|
2,04
|
2,08
|
2,06
|
| 25/10/2024 |
21.798 |
-0,97%
|
2,06
|
2,04
|
2,11
|
2,04
|
| 24/10/2024 |
27.666 |
0,98%
|
2,02
|
1,99
|
2,09
|
2,06
|
| 23/10/2024 |
24.866 |
2,00%
|
2,00
|
1,98
|
2,04
|
2,04
|
