Xunlei Limited ADR (XNET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13/03/2023	45.655	2,11%	1,88	1,88	1,99	1,94
10/03/2023	58.207	-3,06%	1,90	1,8956	1,98	1,90
09/03/2023	76.836	0,00%	1,96	1,90	2,00	1,96
08/03/2023	42.731	5,95%	1,86	1,86	1,98	1,96
07/03/2023	33.612	0,54%	1,81	1,81	1,90	1,85
06/03/2023	23.083	-3,16%	1,88	1,8327	1,88	1,84
03/03/2023	12.254	2,15%	1,84	1,84	1,9199	1,90
02/03/2023	38.438	-1,59%	1,86	1,80	1,90	1,86
01/03/2023	43.209	6,78%	1,86	1,83	1,9693	1,89
28/02/2023	11.125	-1,67%	1,78	1,77	1,8299	1,77
27/02/2023	66.841	-5,26%	1,87	1,80	1,9399	1,80
24/02/2023	40.487	0,53%	1,84	1,84	1,95	1,90
23/02/2023	36.505	1,07%	1,87	1,85	1,95	1,89
22/02/2023	17.301	-2,09%	1,89	1,85	1,9099	1,87
21/02/2023	77.325	-0,52%	1,88	1,7802	1,93	1,91
20/02/2023	31.668	-2,04%	1,95	1,885	1,95	1,92
17/02/2023	31.668	-2,04%	1,95	1,885	1,95	1,92
16/02/2023	47.585	-2,00%	1,97	1,95	2,03	1,96
15/02/2023	41.910	3,63%	1,90	1,85	2,01	2,00
14/02/2023	40.328	3,76%	1,86	1,84	1,98	1,93
13/02/2023	115.151	10,71%	1,70	1,70	1,9282	1,86
10/02/2023	87.261	-7,69%	1,80	1,67	1,88	1,68
09/02/2023	157.040	-7,14%	1,98	1,80	2,02	1,82
08/02/2023	31.969	-3,92%	2,01	1,96	2,05	1,96
07/02/2023	62.910	0,00%	2,06	2,01	2,12	2,04
06/02/2023	59.921	0,00%	2,00	2,00	2,12	2,04
03/02/2023	58.729	-6,08%	2,12	2,01	2,14	2,01
02/02/2023	61.611	0,00%	2,15	2,0701	2,15	2,14
01/02/2023	46.506	1,91%	2,10	2,05	2,15	2,14
31/01/2023	32.760	0,96%	2,08	2,03	2,14	2,10
30/01/2023	67.225	-4,15%	2,13	2,07	2,16	2,08
27/01/2023	111.056	1,40%	2,14	2,06	2,17	2,17
26/01/2023	32.940	2,39%	2,10	2,09	2,15	2,14
25/01/2023	17.962	-2,11%	2,10	2,0538	2,11	2,09
24/01/2023	33.681	-0,70%	2,16	2,12	2,16	2,135
23/01/2023	123.221	1,90%	2,14	2,13	2,17	2,15
20/01/2023	46.473	2,43%	2,11	2,01	2,15	2,11
19/01/2023	57.308	0,98%	2,00	1,86	2,07	2,06
18/01/2023	35.016	-6,64%	2,20	2,02	2,20	2,04
17/01/2023	43.615	-1,13%	2,22	2,15	2,22	2,185
16/01/2023	113.876	6,19%	2,08	2,10	2,22	2,23
13/01/2023	113.876	6,19%	2,08	2,10	2,22	2,23
12/01/2023	39.648	-0,46%	2,15	2,03	2,12	2,15
11/01/2023	147.546	-0,46%	2,13	2,08	2,16	2,16
10/01/2023	66.912	1,40%	2,15	2,11	2,20	2,17
09/01/2023	86.052	4,39%	2,08	2,0681	2,1782	2,14
06/01/2023	21.140	1,49%	2,00	1,90	2,05	2,04
05/01/2023	57.743	1,01%	1,97	1,9161	2,01	2,01
04/01/2023	32.505	5,85%	1,98	1,97	2,01	1,99
03/01/2023	44.252	3,30%	1,84	1,84	1,9354	1,88
02/01/2023	73.939	-3,19%	1,80	1,80	1,90	1,82
30/12/2022	73.939	-3,19%	1,80	1,80	1,90	1,82
29/12/2022	67.044	4,44%	1,80	1,77	1,91	1,88
28/12/2022	123.186	-5,76%	1,90	1,77	1,9503	1,80
27/12/2022	39.017	-1,55%	1,98	1,91	1,98	1,91
23/12/2022	23.231	-4,98%	1,98	1,90	2,00	1,91
22/12/2022	43.012	-1,71%	2,06	1,97	2,06	2,01
21/12/2022	62.646	3,28%	2,02	1,99	2,10	2,045
20/12/2022	44.923	-3,42%	2,01	1,98	2,06	1,98
19/12/2022	94.092	-3,76%	2,16	2,00	2,16	2,05
16/12/2022	201.026	7,58%	1,99	1,9401	2,16	2,13
15/12/2022	84.330	1,54%	1,95	1,94	2,05	1,98
14/12/2022	51.543	-4,41%	1,97	1,92	2,02	1,95
13/12/2022	63.819	3,55%	2,03	2,00	2,13	2,04
12/12/2022	31.098	-1,50%	1,99	1,95	1,9999	1,97
09/12/2022	65.479	-3,38%	2,07	2,00	2,0818	2,00
08/12/2022	121.624	7,25%	2,01	1,99	2,16	2,07
07/12/2022	77.867	-3,98%	1,95	1,88	1,96	1,93
06/12/2022	180.504	0,00%	2,04	1,9515	2,05	2,00
05/12/2022	486.403	-1,97%	2,08	1,99	2,11	1,99
02/12/2022	569.307	9,14%	1,85	1,8432	2,03	2,03
01/12/2022	272.720	0,01%	1,79	1,85	1,91	1,8801
30/11/2022	658.245	8,52%	1,79	1,7704	1,93	1,91
29/11/2022	235.052	3,53%	1,71	1,73	1,78	1,76
28/11/2022	178.404	0,02%	1,51	1,6105	1,74	1,7003
25/11/2022	311.491	-1,82%	1,51	1,585	1,74	1,68
24/11/2022	518.424	-1,82%	1,51	1,53	1,69	1,62
23/11/2022	518.424	-1,82%	1,51	1,53	1,69	1,62
22/11/2022	304.420	0,00%	1,51	1,61	1,678	1,63
21/11/2022	381.152	2,83%	1,51	1,51	1,65	1,635
18/11/2022	1.184.148	-10,17%	1,75	1,53	1,73	1,59
17/11/2022	465.864	4,84%	1,71	1,64	1,80	1,7727
16/11/2022	528.562	-5,67%	1,79	1,6801	1,7799	1,69
15/11/2022	1.599.658	6,59%	1,30	1,61	1,83	1,78
14/11/2022	319.657	9,15%	1,30	1,4712	1,70	1,67
11/11/2022	330.657	17,46%	1,30	1,30	1,50	1,48
10/11/2022	845.500	16,67%	1,29	1,18	1,30	1,26
09/11/2022	83.378	0,46%	1,10	1,0401	1,09	1,075
08/11/2022	87.105	-2,86%	1,10	1,07	1,13	1,0701
07/11/2022	108.629	-0,76%	1,03	1,07	1,14	1,1016
04/11/2022	250.988	11,38%	1,03	1,0115	1,12	1,09
03/11/2022	57.272	-1,27%	1,02	0,9701	1,0195	0,9873
02/11/2022	209.626	2,04%	1,00	1,00	1,08	1,00
01/11/2022	303.462	-0,99%	1,06	0,9601	1,06	1,00
31/10/2022	278.695	-7,62%	1,24	0,845	1,10	0,9885
28/10/2022	380.947	-15,08%	1,24	1,055	1,26	1,07
27/10/2022	18.760	-2,33%	1,29	1,2378	1,3099	1,26
26/10/2022	24.154	3,20%	1,20	1,27	1,3162	1,29
25/10/2022	37.884	4,17%	1,20	1,20	1,29	1,25
24/10/2022	181.950	-2,40%	1,28	1,10	1,28	1,22