BiliBili Inc ADR (BILI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
460.409 |
-1,89%
|
17,37
|
17,145
|
17,51
|
17,16
|
| 23/07/2026 |
684.126 |
-1,13%
|
17,55
|
17,305
|
17,66
|
17,49
|
| 22/07/2026 |
649.297 |
-3,07%
|
17,84
|
17,59
|
17,84
|
17,69
|
| 21/07/2026 |
433.141 |
-0,87%
|
18,41
|
18,25
|
18,54
|
18,25
|
| 20/07/2026 |
875.385 |
2,05%
|
18,50
|
18,33
|
18,77
|
18,41
|
| 17/07/2026 |
1.067.686 |
-5,05%
|
17,80
|
17,80
|
18,21
|
18,04
|
| 16/07/2026 |
1.141.475 |
3,94%
|
18,83
|
18,64
|
19,08
|
19,00
|
| 15/07/2026 |
844.966 |
4,58%
|
18,05
|
18,05
|
18,52
|
18,28
|
| 14/07/2026 |
947.949 |
-0,63%
|
17,73
|
17,39
|
17,79
|
17,48
|
| 13/07/2026 |
668.538 |
-0,62%
|
17,44
|
17,38
|
17,66
|
17,59
|
| 10/07/2026 |
614.122 |
-0,78%
|
17,83
|
17,64
|
18,10
|
17,70
|
| 09/07/2026 |
620.977 |
-1,05%
|
17,44
|
17,42
|
17,86
|
17,84
|
| 08/07/2026 |
779.689 |
2,44%
|
18,14
|
17,945
|
18,33
|
18,03
|
| 07/07/2026 |
613.100 |
-1,68%
|
17,88
|
17,55
|
17,99
|
17,60
|
| 06/07/2026 |
829.893 |
4,43%
|
17,65
|
17,64
|
18,04
|
17,90
|
| 02/07/2026 |
902.336 |
-1,66%
|
17,24
|
16,94
|
17,45
|
17,14
|
| 01/07/2026 |
538.435 |
2,35%
|
17,02
|
16,90
|
17,61
|
17,43
|
| 30/06/2026 |
568.464 |
1,01%
|
16,98
|
16,74
|
17,17
|
17,03
|
| 29/06/2026 |
656.813 |
2,37%
|
16,89
|
16,74
|
17,04
|
16,86
|
| 26/06/2026 |
673.444 |
2,04%
|
15,96
|
15,88
|
16,59
|
16,47
|
| 25/06/2026 |
751.647 |
-2,24%
|
16,32
|
15,89
|
16,35
|
16,14
|
| 24/06/2026 |
1.180.780 |
3,45%
|
16,61
|
16,40
|
16,86
|
16,51
|
| 23/06/2026 |
1.032.968 |
-4,77%
|
16,00
|
15,79
|
16,32
|
15,96
|
| 22/06/2026 |
711.972 |
-2,56%
|
16,86
|
16,575
|
16,91
|
16,76
|
| 18/06/2026 |
880.492 |
0,12%
|
17,31
|
17,085
|
17,36
|
17,20
|
| 17/06/2026 |
988.387 |
-0,69%
|
17,38
|
17,095
|
17,76
|
17,18
|
| 16/06/2026 |
786.567 |
-3,08%
|
17,22
|
17,15
|
17,40
|
17,30
|
| 15/06/2026 |
748.992 |
-0,06%
|
18,15
|
17,83
|
18,16
|
17,85
|
| 12/06/2026 |
822.363 |
-2,72%
|
18,32
|
17,83
|
18,32
|
17,86
|
| 11/06/2026 |
999.235 |
1,55%
|
17,82
|
17,69
|
18,415
|
18,36
|
| 10/06/2026 |
1.435.733 |
2,67%
|
18,03
|
18,03
|
18,635
|
18,08
|
| 09/06/2026 |
920.123 |
-1,95%
|
17,92
|
17,26
|
17,94
|
17,61
|
| 08/06/2026 |
1.462.149 |
2,86%
|
18,46
|
17,86
|
18,52
|
17,96
|
| 05/06/2026 |
1.080.651 |
-3,05%
|
18,13
|
17,275
|
18,16
|
17,46
|
| 04/06/2026 |
816.413 |
0,90%
|
18,21
|
18,00
|
18,48
|
18,01
|
| 03/06/2026 |
734.088 |
-4,29%
|
18,12
|
17,81
|
18,18
|
17,85
|
| 02/06/2026 |
1.174.424 |
1,58%
|
19,18
|
18,47
|
19,18
|
18,65
|
| 01/06/2026 |
1.104.255 |
6,00%
|
18,00
|
18,00
|
18,515
|
18,36
|
| 29/05/2026 |
772.787 |
0,58%
|
17,40
|
17,22
|
17,63
|
17,32
|
| 28/05/2026 |
1.264.161 |
-1,99%
|
17,16
|
17,03
|
17,38
|
17,22
|
| 27/05/2026 |
1.018.072 |
-1,18%
|
17,31
|
17,06
|
17,74
|
17,57
|
| 26/05/2026 |
1.389.106 |
3,19%
|
17,35
|
17,335
|
18,055
|
17,78
|
| 22/05/2026 |
1.333.049 |
-1,99%
|
16,99
|
16,92
|
17,48
|
17,23
|
| 21/05/2026 |
1.782.923 |
-3,93%
|
17,65
|
17,325
|
17,715
|
17,58
|
| 20/05/2026 |
2.512.632 |
-8,50%
|
19,17
|
18,26
|
19,29
|
18,30
|
| 19/05/2026 |
3.358.236 |
1,88%
|
18,37
|
18,35
|
20,06
|
20,00
|
| 18/05/2026 |
1.461.554 |
2,94%
|
19,20
|
19,06
|
19,65
|
19,63
|
| 15/05/2026 |
1.297.772 |
-6,15%
|
19,52
|
19,035
|
19,525
|
19,07
|
| 14/05/2026 |
1.813.477 |
-9,04%
|
21,14
|
20,31
|
21,27
|
20,32
|
| 13/05/2026 |
1.231.474 |
4,30%
|
21,42
|
21,24
|
22,70
|
22,34
|
| 12/05/2026 |
468.405 |
-2,99%
|
21,89
|
21,28
|
21,91
|
21,42
|
| 11/05/2026 |
541.211 |
0,09%
|
21,92
|
21,92
|
22,41
|
22,08
|
| 08/05/2026 |
642.332 |
0,36%
|
22,77
|
21,95
|
22,80
|
22,06
|
| 07/05/2026 |
813.225 |
-1,74%
|
22,51
|
21,89
|
22,59
|
21,98
|
| 06/05/2026 |
902.930 |
3,81%
|
21,85
|
21,73
|
22,505
|
22,37
|
| 05/05/2026 |
417.722 |
-0,65%
|
21,72
|
21,47
|
21,855
|
21,55
|
| 04/05/2026 |
520.903 |
-1,18%
|
21,68
|
21,55
|
21,965
|
21,69
|
| 01/05/2026 |
366.897 |
-0,36%
|
21,95
|
21,92
|
22,18
|
21,95
|
| 30/04/2026 |
399.833 |
2,66%
|
21,58
|
21,46
|
22,075
|
22,03
|
| 29/04/2026 |
514.940 |
0,00%
|
21,76
|
21,35
|
21,86
|
21,46
|
| 28/04/2026 |
527.956 |
-1,15%
|
21,27
|
20,99
|
21,48
|
21,46
|
| 27/04/2026 |
587.974 |
-2,43%
|
21,57
|
21,57
|
21,96
|
21,71
|
| 24/04/2026 |
546.913 |
0,36%
|
22,17
|
22,015
|
22,50
|
22,25
|
| 23/04/2026 |
796.280 |
-2,64%
|
22,69
|
21,90
|
22,95
|
22,17
|
| 22/04/2026 |
742.424 |
-2,57%
|
23,00
|
22,65
|
23,11
|
22,77
|
| 21/04/2026 |
1.452.592 |
-6,41%
|
24,55
|
23,345
|
24,55
|
23,37
|
| 20/04/2026 |
334.653 |
-0,72%
|
24,85
|
24,81
|
25,125
|
24,97
|
| 17/04/2026 |
618.277 |
-0,40%
|
25,35
|
25,07
|
25,50
|
25,15
|
| 16/04/2026 |
625.820 |
1,20%
|
25,36
|
24,93
|
25,62
|
25,25
|
| 15/04/2026 |
879.263 |
-0,20%
|
24,73
|
24,61
|
25,05
|
24,95
|
| 14/04/2026 |
761.514 |
2,17%
|
24,59
|
24,51
|
25,18
|
25,00
|
| 13/04/2026 |
554.329 |
2,99%
|
24,12
|
23,74
|
24,485
|
24,47
|
| 10/04/2026 |
488.472 |
-0,04%
|
23,64
|
23,52
|
23,91
|
23,76
|
| 09/04/2026 |
582.403 |
-2,14%
|
23,88
|
23,28
|
23,94
|
23,77
|
| 08/04/2026 |
874.821 |
5,70%
|
24,43
|
24,14
|
24,86
|
24,29
|
| 07/04/2026 |
343.639 |
-0,61%
|
23,00
|
22,55
|
23,02
|
22,98
|
| 06/04/2026 |
231.351 |
0,30%
|
23,01
|
23,00
|
23,34
|
23,12
|
| 02/04/2026 |
357.476 |
0,70%
|
22,36
|
22,35
|
23,055
|
23,05
|
| 01/04/2026 |
588.668 |
1,46%
|
23,20
|
22,76
|
23,33
|
22,89
|
| 31/03/2026 |
631.978 |
4,01%
|
21,76
|
21,64
|
22,585
|
22,56
|
| 30/03/2026 |
619.791 |
-2,87%
|
22,12
|
21,52
|
22,20
|
21,69
|
| 27/03/2026 |
568.769 |
-1,54%
|
22,55
|
22,225
|
22,61
|
22,33
|
| 26/03/2026 |
739.650 |
-4,67%
|
23,21
|
22,665
|
23,37
|
22,68
|
| 25/03/2026 |
698.398 |
1,49%
|
23,84
|
23,455
|
24,035
|
23,79
|
| 24/03/2026 |
716.834 |
-3,38%
|
23,55
|
23,20
|
23,58
|
23,44
|
| 23/03/2026 |
831.570 |
0,75%
|
24,07
|
24,07
|
24,87
|
24,26
|
| 20/03/2026 |
1.297.579 |
-4,18%
|
24,82
|
23,88
|
24,85
|
24,08
|
| 19/03/2026 |
506.887 |
-1,45%
|
24,68
|
24,31
|
25,265
|
25,13
|
| 18/03/2026 |
770.661 |
-4,71%
|
26,36
|
25,47
|
26,51
|
25,50
|
| 17/03/2026 |
813.301 |
4,45%
|
25,94
|
25,67
|
26,77
|
26,76
|
| 16/03/2026 |
567.185 |
1,67%
|
25,92
|
25,59
|
25,99
|
25,62
|
| 13/03/2026 |
420.152 |
1,20%
|
25,31
|
25,085
|
25,77
|
25,20
|
| 12/03/2026 |
472.206 |
-2,43%
|
25,26
|
24,88
|
25,48
|
24,90
|
| 11/03/2026 |
1.028.001 |
-3,99%
|
26,02
|
25,085
|
26,11
|
25,52
|
| 10/03/2026 |
806.125 |
1,61%
|
26,31
|
26,175
|
27,26
|
26,58
|
| 09/03/2026 |
1.173.532 |
6,04%
|
24,84
|
24,48
|
26,19
|
26,16
|
| 06/03/2026 |
1.263.995 |
-3,44%
|
25,03
|
24,55
|
25,08
|
24,67
|
| 05/03/2026 |
2.225.150 |
-7,09%
|
26,10
|
24,67
|
26,12
|
25,55
|
| 04/03/2026 |
1.035.767 |
3,46%
|
27,02
|
27,00
|
27,75
|
27,50
|
| 03/03/2026 |
1.629.952 |
-2,39%
|
26,40
|
26,07
|
26,87
|
26,58
|
