BiliBili Inc ADR (BILI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
823.380 |
-3,04%
|
23,72
|
23,19
|
23,85
|
23,25
|
| 22/08/2025 |
1.229.732 |
0,93%
|
23,81
|
23,59
|
24,24
|
23,98
|
| 21/08/2025 |
1.780.908 |
-6,11%
|
23,80
|
23,41
|
24,365
|
23,76
|
| 20/08/2025 |
944.082 |
0,94%
|
25,31
|
24,67
|
25,33
|
25,305
|
| 19/08/2025 |
693.659 |
-1,10%
|
25,23
|
24,85
|
25,54
|
25,07
|
| 18/08/2025 |
679.579 |
2,01%
|
25,31
|
25,23
|
25,595
|
25,35
|
| 15/08/2025 |
770.647 |
4,32%
|
24,50
|
24,49
|
24,925
|
24,85
|
| 14/08/2025 |
436.672 |
-2,26%
|
23,65
|
23,48
|
24,01
|
23,82
|
| 13/08/2025 |
898.980 |
6,61%
|
24,30
|
24,10
|
24,62
|
24,37
|
| 12/08/2025 |
591.065 |
-1,17%
|
22,43
|
22,30
|
22,925
|
22,86
|
| 11/08/2025 |
546.690 |
1,67%
|
23,35
|
23,00
|
23,67
|
23,13
|
| 08/08/2025 |
443.139 |
-1,04%
|
22,64
|
22,52
|
22,855
|
22,75
|
| 07/08/2025 |
1.809.702 |
-1,50%
|
23,08
|
22,715
|
23,25
|
22,99
|
| 06/08/2025 |
629.589 |
1,92%
|
23,29
|
22,98
|
23,50
|
23,34
|
| 05/08/2025 |
597.200 |
2,07%
|
23,14
|
22,88
|
23,24
|
22,90
|
| 04/08/2025 |
476.671 |
2,49%
|
22,59
|
22,25
|
22,77
|
22,435
|
| 01/08/2025 |
672.642 |
-4,08%
|
21,96
|
21,52
|
22,10
|
21,89
|
| 31/07/2025 |
781.373 |
2,42%
|
22,72
|
22,46
|
23,065
|
22,82
|
| 30/07/2025 |
959.214 |
-0,71%
|
22,43
|
22,02
|
22,945
|
22,28
|
| 29/07/2025 |
482.753 |
-1,73%
|
22,75
|
22,375
|
22,83
|
22,44
|
| 28/07/2025 |
1.042.087 |
-2,27%
|
23,23
|
22,64
|
23,23
|
22,835
|
| 25/07/2025 |
950.618 |
-2,16%
|
23,38
|
23,15
|
23,45
|
23,365
|
| 24/07/2025 |
1.153.889 |
-4,67%
|
24,01
|
23,485
|
24,10
|
23,88
|
| 23/07/2025 |
459.151 |
1,25%
|
25,09
|
24,83
|
25,36
|
25,05
|
| 22/07/2025 |
618.992 |
-0,84%
|
24,50
|
24,01
|
24,745
|
24,74
|
| 21/07/2025 |
497.333 |
-0,99%
|
25,12
|
24,90
|
25,17
|
24,95
|
| 18/07/2025 |
782.362 |
2,48%
|
25,40
|
25,14
|
25,73
|
25,20
|
| 17/07/2025 |
649.343 |
1,36%
|
24,64
|
24,39
|
24,78
|
24,59
|
| 16/07/2025 |
761.685 |
1,25%
|
24,05
|
23,79
|
24,31
|
24,26
|
| 15/07/2025 |
1.614.110 |
7,35%
|
23,48
|
23,135
|
24,155
|
23,96
|
| 14/07/2025 |
882.797 |
4,03%
|
21,85
|
21,80
|
22,565
|
22,32
|
| 11/07/2025 |
757.686 |
-1,76%
|
21,70
|
21,335
|
21,95
|
21,455
|
| 10/07/2025 |
407.879 |
0,32%
|
21,83
|
21,50
|
21,84
|
21,84
|
| 09/07/2025 |
729.354 |
-3,54%
|
22,27
|
21,575
|
22,27
|
21,77
|
| 08/07/2025 |
667.663 |
0,40%
|
22,79
|
22,51
|
22,885
|
22,57
|
| 07/07/2025 |
1.506.094 |
7,66%
|
22,14
|
22,00
|
22,575
|
22,48
|
| 04/07/2025 |
625.427 |
-0,14%
|
20,69
|
20,69
|
20,98
|
20,88
|
| 03/07/2025 |
332.225 |
0,19%
|
20,69
|
20,69
|
20,98
|
20,88
|
| 02/07/2025 |
430.660 |
-2,34%
|
20,96
|
20,565
|
20,98
|
20,84
|
| 01/07/2025 |
548.298 |
-0,51%
|
21,42
|
21,065
|
21,47
|
21,34
|
| 30/06/2025 |
647.656 |
0,14%
|
21,39
|
20,86
|
21,47
|
21,45
|
| 27/06/2025 |
647.829 |
2,88%
|
21,03
|
21,03
|
21,475
|
21,42
|
| 26/06/2025 |
463.707 |
0,19%
|
21,00
|
20,58
|
21,00
|
20,82
|
| 25/06/2025 |
1.080.666 |
0,39%
|
20,79
|
20,52
|
21,335
|
20,78
|
| 24/06/2025 |
522.914 |
3,97%
|
20,44
|
20,25
|
20,795
|
20,70
|
| 23/06/2025 |
500.924 |
0,86%
|
19,72
|
19,66
|
19,99
|
19,91
|
| 20/06/2025 |
1.174.803 |
-2,52%
|
20,20
|
19,725
|
20,20
|
19,74
|
| 18/06/2025 |
731.410 |
-1,70%
|
20,30
|
20,045
|
20,35
|
20,25
|
| 17/06/2025 |
542.213 |
-2,60%
|
20,88
|
20,58
|
21,11
|
20,60
|
| 16/06/2025 |
1.262.099 |
5,64%
|
20,96
|
20,91
|
21,335
|
21,15
|
| 13/06/2025 |
1.023.484 |
-3,47%
|
20,11
|
19,65
|
20,32
|
20,02
|
| 12/06/2025 |
837.189 |
-1,52%
|
20,89
|
20,67
|
21,05
|
20,74
|
| 11/06/2025 |
2.256.856 |
8,28%
|
21,00
|
20,76
|
21,28
|
21,06
|
| 10/06/2025 |
523.818 |
0,00%
|
19,39
|
19,24
|
19,465
|
19,45
|
| 09/06/2025 |
1.030.948 |
3,73%
|
19,05
|
18,95
|
19,565
|
19,45
|
| 06/06/2025 |
771.597 |
1,46%
|
18,54
|
18,26
|
18,755
|
18,75
|
| 05/06/2025 |
573.629 |
1,15%
|
18,60
|
18,325
|
18,72
|
18,48
|
| 04/06/2025 |
546.949 |
1,50%
|
18,15
|
18,14
|
18,485
|
18,27
|
| 03/06/2025 |
1.204.682 |
-2,49%
|
18,33
|
17,81
|
18,33
|
18,00
|
| 02/06/2025 |
439.840 |
0,87%
|
18,16
|
18,06
|
18,49
|
18,46
|
| 30/05/2025 |
1.008.347 |
-4,04%
|
18,49
|
17,94
|
18,51
|
18,30
|
| 29/05/2025 |
591.171 |
-0,26%
|
19,37
|
19,00
|
19,51
|
19,07
|
| 28/05/2025 |
703.350 |
-1,60%
|
19,22
|
19,06
|
19,275
|
19,12
|
| 27/05/2025 |
1.409.118 |
2,61%
|
18,90
|
18,83
|
19,645
|
19,43
|
| 23/05/2025 |
1.111.915 |
3,19%
|
18,47
|
18,39
|
19,025
|
18,935
|
| 22/05/2025 |
1.530.805 |
0,71%
|
17,74
|
17,67
|
18,41
|
18,35
|
| 21/05/2025 |
2.762.592 |
0,39%
|
18,15
|
17,915
|
18,715
|
18,22
|
| 20/05/2025 |
2.684.872 |
0,89%
|
18,70
|
18,115
|
19,24
|
18,15
|
| 19/05/2025 |
1.888.931 |
-4,97%
|
18,19
|
17,88
|
18,27
|
17,99
|
| 16/05/2025 |
1.264.396 |
6,71%
|
18,50
|
18,49
|
19,205
|
18,93
|
| 15/05/2025 |
980.987 |
-2,63%
|
17,68
|
17,595
|
17,97
|
17,74
|
| 14/05/2025 |
705.461 |
-0,98%
|
18,60
|
18,06
|
18,60
|
18,22
|
| 13/05/2025 |
740.022 |
-2,44%
|
18,40
|
18,11
|
18,53
|
18,40
|
| 12/05/2025 |
1.110.886 |
7,59%
|
18,78
|
18,49
|
19,035
|
18,86
|
| 09/05/2025 |
404.301 |
-2,01%
|
17,80
|
17,455
|
18,075
|
17,53
|
| 08/05/2025 |
639.595 |
1,76%
|
17,87
|
17,53
|
17,97
|
17,89
|
| 07/05/2025 |
703.710 |
-3,83%
|
17,78
|
17,51
|
17,90
|
17,58
|
| 06/05/2025 |
1.197.911 |
0,00%
|
18,33
|
18,26
|
18,705
|
18,28
|
| 05/05/2025 |
376.100 |
0,83%
|
17,87
|
17,87
|
18,43
|
18,28
|
| 02/05/2025 |
615.118 |
3,25%
|
18,15
|
18,01
|
18,29
|
18,13
|
| 01/05/2025 |
340.413 |
0,34%
|
17,60
|
17,435
|
17,74
|
17,56
|
| 30/04/2025 |
309.271 |
-0,28%
|
17,41
|
17,25
|
17,59
|
17,50
|
| 29/04/2025 |
429.099 |
1,62%
|
17,40
|
17,34
|
17,685
|
17,55
|
| 28/04/2025 |
610.939 |
-0,80%
|
17,02
|
17,02
|
17,40
|
17,27
|
| 25/04/2025 |
570.807 |
-1,47%
|
17,20
|
17,17
|
17,45
|
17,41
|
| 24/04/2025 |
915.482 |
2,49%
|
17,03
|
17,03
|
17,775
|
17,67
|
| 23/04/2025 |
856.933 |
3,23%
|
17,20
|
17,18
|
17,68
|
17,24
|
| 22/04/2025 |
794.368 |
3,15%
|
16,64
|
16,58
|
17,11
|
16,70
|
| 21/04/2025 |
442.631 |
-0,12%
|
15,92
|
15,84
|
16,20
|
16,19
|
| 17/04/2025 |
789.729 |
0,12%
|
16,55
|
16,17
|
16,74
|
16,21
|
| 16/04/2025 |
1.370.298 |
-3,52%
|
16,31
|
15,875
|
16,33
|
16,19
|
| 15/04/2025 |
672.597 |
-1,35%
|
16,73
|
16,64
|
16,95
|
16,78
|
| 14/04/2025 |
1.899.171 |
1,98%
|
17,05
|
16,995
|
17,495
|
17,01
|
| 11/04/2025 |
2.619.392 |
4,77%
|
16,69
|
16,17
|
17,08
|
16,68
|
| 10/04/2025 |
2.027.812 |
0,25%
|
16,14
|
15,605
|
16,56
|
15,92
|
| 09/04/2025 |
3.041.060 |
6,72%
|
15,58
|
15,11
|
16,47
|
15,88
|
| 08/04/2025 |
2.634.559 |
-4,74%
|
16,09
|
14,47
|
16,12
|
14,88
|
| 07/04/2025 |
3.353.305 |
-5,62%
|
15,23
|
15,105
|
17,18
|
15,62
|
| 04/04/2025 |
4.144.997 |
-13,49%
|
17,38
|
15,825
|
17,685
|
16,55
|
| 03/04/2025 |
948.017 |
-1,03%
|
18,63
|
18,63
|
19,32
|
19,13
|
