BiG | O banco que entende os seus valores.

BiliBili Inc ADR (BILI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	507.731	-2,40%	26,92	26,86	27,42	27,23
27/02/2026	467.489	-2,00%	28,04	27,86	28,375	27,90
26/02/2026	616.351	-3,20%	28,00	27,79	28,495	28,47
25/02/2026	304.389	-0,91%	29,32	29,04	29,55	29,41
24/02/2026	572.750	-0,50%	29,42	29,01	29,725	29,68
23/02/2026	466.752	-1,55%	29,85	29,635	30,28	29,83
20/02/2026	477.306	-2,13%	29,34	29,31	30,46	30,30
19/02/2026	253.950	-0,61%	30,75	30,60	30,97	30,96
18/02/2026	307.519	0,81%	31,01	30,91	31,33	31,15
17/02/2026	391.735	0,98%	30,60	30,545	31,23	30,90
13/02/2026	389.504	1,02%	30,24	30,24	30,905	30,60
12/02/2026	1.175.350	-4,87%	31,38	29,77	31,41	30,29
11/02/2026	530.831	2,84%	32,17	31,28	32,20	31,84
10/02/2026	398.286	0,62%	30,78	30,50	31,255	30,96
09/02/2026	523.722	-2,41%	30,46	30,38	31,09	30,77
06/02/2026	727.655	4,40%	30,87	30,61	31,56	31,53
05/02/2026	926.506	1,51%	30,16	29,91	30,86	30,20
04/02/2026	1.485.440	-6,56%	30,99	29,22	30,99	29,75
03/02/2026	846.182	-4,21%	32,27	31,26	32,40	31,84
02/02/2026	811.960	-2,35%	33,05	33,05	33,70	33,24
30/01/2026	1.072.639	-3,95%	34,90	33,68	35,32	34,04
29/01/2026	752.494	-1,34%	35,50	34,31	35,66	35,44
28/01/2026	967.415	3,58%	36,10	35,32	36,36	35,92
27/01/2026	844.577	3,43%	34,91	34,46	35,12	34,68
26/01/2026	453.520	0,39%	32,78	32,66	33,59	33,53
23/01/2026	644.566	-0,09%	33,38	32,89	33,49	33,40
22/01/2026	1.314.359	4,53%	33,08	32,79	33,58	33,43
21/01/2026	1.080.005	5,65%	32,16	31,21	32,57	31,98
20/01/2026	1.069.522	-6,80%	31,27	30,17	31,40	30,27
16/01/2026	964.578	-1,93%	33,02	31,92	33,115	32,48
15/01/2026	1.304.259	-0,66%	32,91	32,225	33,61	33,12
14/01/2026	2.173.577	6,18%	32,97	32,735	33,74	33,34
13/01/2026	1.050.419	-1,20%	31,62	31,165	32,08	31,40
12/01/2026	2.295.844	8,95%	29,90	29,67	32,06	31,78
09/01/2026	1.095.094	1,85%	28,60	28,48	29,295	29,17
08/01/2026	1.021.126	6,51%	27,67	27,66	28,905	28,64
07/01/2026	420.221	-1,50%	27,03	26,80	27,22	26,89
06/01/2026	584.619	-0,11%	27,35	27,22	27,545	27,30
20/11/2025	728.297	-4,54%	25,37	24,12	25,48	24,16
19/11/2025	569.812	-3,43%	25,96	25,215	25,96	25,31
18/11/2025	505.966	0,34%	25,60	25,565	26,33	26,21
17/11/2025	694.124	-0,23%	26,05	25,95	26,82	26,12
14/11/2025	1.005.142	1,12%	26,60	26,06	27,005	26,18
13/11/2025	1.798.910	-4,78%	26,13	25,05	26,56	25,89
12/11/2025	972.153	0,18%	27,55	26,70	27,59	27,19
11/11/2025	682.147	-1,67%	27,42	26,86	27,575	27,14
10/11/2025	754.489	-0,83%	27,95	27,43	27,95	27,60
07/11/2025	637.604	-2,08%	27,46	27,24	27,93	27,83
06/11/2025	523.716	-0,77%	28,98	28,25	29,245	28,42
05/11/2025	440.348	-0,14%	28,31	28,10	28,895	28,64
04/11/2025	918.755	-5,00%	28,70	28,54	29,12	28,68
03/11/2025	415.974	-0,20%	30,50	29,955	30,50	30,19
31/10/2025	528.555	-0,46%	29,94	29,79	30,62	30,25
30/10/2025	757.779	-5,12%	30,46	29,96	30,61	30,39
29/10/2025	974.311	1,39%	31,95	31,66	32,50	32,03
28/10/2025	1.087.917	5,37%	30,88	30,62	31,705	31,59
27/10/2025	645.489	1,77%	29,71	29,55	30,14	29,98
24/10/2025	575.303	1,76%	29,34	29,21	29,835	29,46
23/10/2025	681.990	0,84%	28,71	28,29	28,96	28,95
22/10/2025	717.987	-1,54%	28,66	28,36	29,36	28,71
21/10/2025	1.035.436	5,84%	29,40	28,95	29,50	29,16
20/10/2025	698.476	1,85%	26,98	26,57	27,82	27,55
17/10/2025	505.220	-0,88%	27,16	26,745	27,41	27,05
16/10/2025	459.136	1,53%	27,24	27,06	27,67	27,29
15/10/2025	684.956	2,21%	26,91	26,53	27,27	26,88
14/10/2025	1.023.153	-3,45%	25,80	25,80	27,08	26,30
13/10/2025	1.310.125	2,41%	27,65	26,95	28,00	27,24
10/10/2025	2.199.011	-9,37%	29,01	26,115	29,475	26,60
09/10/2025	1.230.945	2,91%	30,41	29,15	30,92	29,35
08/10/2025	392.080	2,74%	28,46	28,05	28,66	28,52
07/10/2025	356.100	-2,97%	28,61	27,585	28,66	27,76
06/10/2025	416.908	0,35%	28,14	28,14	28,70	28,61
03/10/2025	520.282	-1,32%	29,00	28,34	29,00	28,51
02/10/2025	655.131	1,44%	29,53	28,77	29,60	28,89
01/10/2025	481.258	1,39%	28,13	27,85	28,58	28,48
30/09/2025	1.174.060	2,78%	28,74	28,06	29,13	28,09
29/09/2025	658.995	4,75%	27,01	27,005	27,37	27,33
26/09/2025	1.068.138	-4,57%	26,40	25,73	26,40	26,09
25/09/2025	808.260	4,07%	26,65	26,44	27,51	27,34
24/09/2025	661.620	1,94%	26,30	26,18	26,705	26,27
23/09/2025	670.696	-4,02%	26,03	25,705	26,33	25,77
22/09/2025	612.975	-1,10%	27,00	26,70	27,23	26,85
19/09/2025	874.649	0,26%	27,10	26,98	27,38	27,15
18/09/2025	973.991	-3,35%	26,90	26,68	27,34	27,08
17/09/2025	1.103.586	2,30%	28,00	27,48	28,20	28,02
16/09/2025	844.191	1,14%	26,85	26,74	27,525	27,39
15/09/2025	2.112.635	6,40%	26,88	26,61	27,63	27,08
12/09/2025	1.286.246	4,09%	25,17	25,15	26,33	25,45
11/09/2025	1.568.050	-1,19%	24,87	23,70	24,87	24,45
10/09/2025	1.087.137	2,59%	25,17	24,22	25,25	24,745
09/09/2025	1.328.848	6,91%	23,57	23,54	24,56	24,12
08/09/2025	477.840	0,67%	22,40	22,295	22,58	22,56
05/09/2025	657.850	-0,40%	22,94	22,08	22,94	22,41
04/09/2025	493.250	0,99%	22,42	22,325	22,66	22,50
03/09/2025	651.098	-0,58%	22,28	22,025	22,36	22,28
02/09/2025	1.044.634	-3,65%	22,53	22,15	22,57	22,41
29/08/2025	739.099	3,75%	23,28	22,99	23,53	23,26
28/08/2025	554.581	-0,13%	22,17	22,075	22,59	22,42
27/08/2025	700.100	-1,28%	22,18	22,06	22,495	22,45
26/08/2025	888.878	-2,19%	23,14	22,625	23,19	22,74