Xunlei Limited ADR (XNET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/08/2023	21.577	-0,98%	2,05	1,99	2,05	2,03
31/07/2023	56.283	1,99%	2,02	2,01	2,06	2,05
28/07/2023	88.010	3,61%	1,98	1,93	2,03	2,01
27/07/2023	42.416	-2,51%	1,93	1,94	1,9999	1,94
26/07/2023	30.210	1,54%	1,93	1,93	1,99	1,98
25/07/2023	45.316	-2,50%	1,98	1,93	2,04	1,95
24/07/2023	65.612	0,00%	1,98	1,94	2,03	2,00
21/07/2023	34.459	-0,50%	2,02	1,96	2,02	2,00
20/07/2023	40.881	2,55%	2,01	1,97	2,01	2,01
19/07/2023	53.451	-2,49%	1,98	1,96	2,03	1,96
18/07/2023	72.055	-2,01%	2,04	1,975	2,03	1,95
17/07/2023	14.443	-1,49%	2,04	1,98	2,03	1,99
14/07/2023	32.270	-0,98%	2,04	1,98	2,04	2,02
13/07/2023	55.977	4,08%	1,98	2,00	2,05	2,04
12/07/2023	48.781	2,08%	1,95	1,9324	2,00	1,96
11/07/2023	34.791	1,05%	1,90	1,89	1,955	1,92
10/07/2023	145.256	-4,04%	1,98	1,82	1,98	1,90
07/07/2023	48.962	0,51%	1,94	1,86	2,05	1,98
06/07/2023	85.462	-0,51%	1,94	1,86	1,985	1,97
05/07/2023	74.685	-0,50%	1,94	1,89	2,02	1,98
04/07/2023	27.888	-2,53%	2,01	1,99	2,09	1,93
03/07/2023	27.888	-2,53%	2,01	1,99	2,09	1,93
30/06/2023	33.914	-1,98%	2,06	2,00	2,09	1,98
29/06/2023	59.413	-2,42%	2,02	1,9701	2,04	2,02
28/06/2023	104.843	4,55%	1,99	1,905	2,09	2,07
27/06/2023	89.225	7,61%	1,92	1,8501	1,99	1,98
26/06/2023	71.879	0,55%	1,80	1,7801	1,91	1,84
23/06/2023	121.185	-4,28%	1,82	1,78	1,8897	1,79
22/06/2023	61.182	1,63%	1,84	1,80	1,8843	1,87
21/06/2023	142.662	-5,16%	1,94	1,81	1,94	1,84
20/06/2023	171.374	4,30%	1,87	1,89	1,9727	1,94
19/06/2023	181.719	-2,11%	1,76	1,80	1,9299	1,86
16/06/2023	181.719	-2,11%	1,76	1,80	1,9299	1,86
15/06/2023	169.482	9,20%	1,76	1,77	1,9177	1,90
14/06/2023	91.146	-1,14%	1,76	1,74	1,80	1,74
13/06/2023	154.877	8,64%	1,60	1,60	1,78	1,76
12/06/2023	99.048	1,89%	1,59	1,53	1,63	1,62
09/06/2023	83.184	-1,85%	1,68	1,5701	1,68	1,59
08/06/2023	257.371	-0,61%	1,58	1,55	1,69	1,62
07/06/2023	194.324	-2,98%	1,65	1,57	1,65	1,63
06/06/2023	3.528.424	24,44%	1,48	1,43	1,93	1,68
05/06/2023	60.774	-6,90%	1,44	1,34	1,4563	1,35
02/06/2023	123.688	5,84%	1,42	1,41	1,55	1,45
01/06/2023	59.897	2,24%	1,37	1,34	1,3999	1,37
31/05/2023	20.081	-0,74%	1,32	1,32	1,37	1,34
30/05/2023	20.081	-0,74%	1,32	1,32	1,37	1,34
29/05/2023	42.296	2,27%	1,33	1,3199	1,40	1,35
26/05/2023	42.296	2,27%	1,33	1,3199	1,40	1,35
25/05/2023	229.201	-10,20%	1,39	1,28	1,435	1,32
24/05/2023	104.371	-2,65%	1,51	1,42	1,5199	1,47
23/05/2023	26.443	-1,31%	1,53	1,50	1,53	1,51
22/05/2023	88.468	-5,56%	1,61	1,52	1,62	1,53
19/05/2023	54.210	-1,22%	1,65	1,62	1,71	1,62
18/05/2023	20.330	-5,20%	1,71	1,62	1,72	1,64
17/05/2023	27.380	4,22%	1,66	1,64	1,74	1,73
16/05/2023	40.474	3,75%	1,60	1,61	1,69	1,66
15/05/2023	35.251	0,00%	1,61	1,59	1,67	1,60
12/05/2023	9.620	-0,62%	1,63	1,57	1,63	1,60
11/05/2023	18.584	1,27%	1,55	1,55	1,62	1,59
10/05/2023	22.638	1,29%	1,54	1,57	1,59	1,57
09/05/2023	21.112	-2,52%	1,56	1,55	1,59	1,55
08/05/2023	16.091	0,63%	1,58	1,56	1,62	1,59
05/05/2023	20.144	0,64%	1,55	1,55	1,64	1,58
04/05/2023	36.086	4,52%	1,53	1,51	1,58	1,62
03/05/2023	19.242	-1,27%	1,55	1,53	1,5749	1,55
02/05/2023	37.876	0,00%	1,60	1,55	1,65	1,57
01/05/2023	14.369	-0,63%	1,60	1,55	1,67	1,57
28/04/2023	10.936	1,28%	1,55	1,56	1,60	1,58
27/04/2023	36.936	0,65%	1,53	1,53	1,5967	1,56
26/04/2023	16.789	-0,64%	1,56	1,55	1,6047	1,55
25/04/2023	26.237	-0,64%	1,55	1,53	1,5527	1,56
24/04/2023	22.561	-2,48%	1,61	1,55	1,60	1,57
21/04/2023	54.910	-5,29%	1,66	1,58	1,69	1,61
20/04/2023	30.017	1,80%	1,67	1,66	1,725	1,70
19/04/2023	16.379	-1,18%	1,66	1,665	1,70	1,67
18/04/2023	16.966	-1,17%	1,73	1,67	1,7449	1,69
17/04/2023	8.215	3,01%	1,66	1,69	1,7307	1,71
14/04/2023	17.889	1,22%	1,61	1,61	1,6923	1,66
13/04/2023	65.171	-2,38%	1,67	1,60	1,6977	1,64
12/04/2023	49.537	-1,75%	1,72	1,66	1,7311	1,68
11/04/2023	91.793	1,18%	1,70	1,681	1,75	1,71
10/04/2023	37.812	-3,43%	1,70	1,68	1,7391	1,69
06/04/2023	80.862	2,94%	1,71	1,70	1,82	1,75
05/04/2023	39.181	-3,41%	1,78	1,70	1,80	1,70
04/04/2023	28.077	-3,30%	1,82	1,73	1,85	1,76
03/04/2023	63.267	-0,55%	1,86	1,782	1,86	1,82
31/03/2023	34.273	0,55%	1,83	1,82	1,86	1,83
30/03/2023	65.236	0,55%	1,79	1,79	1,87	1,82
29/03/2023	20.485	3,43%	1,75	1,76	1,8132	1,81
28/03/2023	55.113	-3,58%	1,82	1,75	1,865	1,75
27/03/2023	41.333	-2,94%	1,84	1,815	1,88	1,815
24/03/2023	7.323	-1,06%	1,86	1,8499	1,87	1,87
23/03/2023	24.838	2,16%	1,88	1,87	1,94	1,89
22/03/2023	43.122	0,00%	1,86	1,83	1,8899	1,85
21/03/2023	57.432	2,21%	1,82	1,82	1,90	1,85
20/03/2023	98.359	-10,40%	1,96	1,78	1,9999	1,81
17/03/2023	140.568	2,54%	1,97	1,9201	2,02	2,02
16/03/2023	122.211	-1,50%	1,99	1,82	2,00	1,97
15/03/2023	55.731	0,00%	1,96	1,96	2,01	2,00
14/03/2023	54.622	3,09%	1,95	1,95	2,01	2,00