BiliBili Inc ADR (BILI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/04/2025 |
952.569 |
1,79%
|
19,28
|
19,095
|
19,435
|
19,33
|
| 01/04/2025 |
975.406 |
-0,63%
|
19,18
|
18,535
|
19,24
|
18,99
|
| 31/03/2025 |
839.904 |
-0,57%
|
18,95
|
18,82
|
19,235
|
19,11
|
| 28/03/2025 |
954.161 |
-4,66%
|
19,60
|
19,09
|
19,61
|
19,22
|
| 27/03/2025 |
1.522.179 |
3,70%
|
19,93
|
19,85
|
20,565
|
20,16
|
| 26/03/2025 |
815.011 |
0,67%
|
19,25
|
19,01
|
19,65
|
19,44
|
| 25/03/2025 |
838.304 |
-2,82%
|
19,34
|
19,165
|
19,67
|
19,31
|
| 24/03/2025 |
936.371 |
0,00%
|
20,17
|
19,52
|
20,17
|
19,87
|
| 21/03/2025 |
1.193.566 |
-1,39%
|
19,87
|
19,77
|
20,08
|
19,87
|
| 20/03/2025 |
1.483.235 |
-5,09%
|
20,22
|
20,03
|
20,53
|
20,15
|
| 19/03/2025 |
772.408 |
-1,71%
|
21,72
|
21,16
|
21,79
|
21,23
|
| 18/03/2025 |
1.226.296 |
-3,05%
|
22,28
|
21,31
|
22,285
|
21,60
|
| 17/03/2025 |
1.646.254 |
3,92%
|
21,27
|
21,11
|
22,685
|
22,28
|
| 14/03/2025 |
1.386.402 |
2,14%
|
21,46
|
21,21
|
21,675
|
21,44
|
| 13/03/2025 |
1.273.244 |
-1,41%
|
20,60
|
20,43
|
21,165
|
20,99
|
| 12/03/2025 |
2.046.281 |
-6,50%
|
21,54
|
20,99
|
22,00
|
21,29
|
| 11/03/2025 |
1.817.618 |
4,40%
|
23,00
|
22,345
|
23,53
|
22,77
|
| 10/03/2025 |
2.204.884 |
-9,50%
|
22,67
|
21,495
|
23,015
|
21,81
|
| 07/03/2025 |
3.098.047 |
8,17%
|
23,04
|
22,87
|
24,28
|
24,10
|
| 06/03/2025 |
1.853.196 |
0,77%
|
22,85
|
21,98
|
22,885
|
22,28
|
| 05/03/2025 |
2.844.968 |
5,59%
|
21,55
|
21,22
|
22,19
|
22,11
|
| 04/03/2025 |
1.899.218 |
5,76%
|
20,36
|
20,21
|
21,185
|
20,94
|
| 03/03/2025 |
1.495.494 |
-2,65%
|
20,35
|
19,64
|
20,64
|
19,80
|
| 28/02/2025 |
1.372.865 |
-1,74%
|
19,88
|
19,80
|
20,48
|
20,34
|
| 27/02/2025 |
1.947.643 |
-2,27%
|
20,56
|
20,26
|
21,16
|
20,70
|
| 26/02/2025 |
2.622.393 |
-0,56%
|
22,17
|
20,925
|
22,335
|
21,18
|
| 25/02/2025 |
2.437.541 |
3,75%
|
21,10
|
20,83
|
21,68
|
21,30
|
| 24/02/2025 |
3.464.113 |
-10,04%
|
21,96
|
20,145
|
21,96
|
20,53
|
| 21/02/2025 |
6.125.645 |
3,21%
|
23,45
|
22,775
|
24,77
|
22,82
|
| 20/02/2025 |
7.601.937 |
8,76%
|
23,25
|
21,37
|
24,29
|
22,11
|
| 19/02/2025 |
2.435.686 |
-2,31%
|
20,76
|
20,03
|
20,76
|
20,33
|
| 18/02/2025 |
3.113.295 |
-5,37%
|
21,44
|
19,91
|
21,44
|
20,81
|
| 17/02/2025 |
4.918.971 |
0,00%
|
22,00
|
21,48
|
22,74
|
21,99
|
| 14/02/2025 |
4.918.971 |
10,95%
|
22,00
|
21,48
|
22,74
|
21,99
|
| 13/02/2025 |
2.670.678 |
5,82%
|
18,85
|
18,60
|
19,96
|
19,82
|
| 12/02/2025 |
1.607.961 |
6,36%
|
17,81
|
17,80
|
18,80
|
18,73
|
| 11/02/2025 |
1.343.542 |
-3,98%
|
17,71
|
17,40
|
17,78
|
17,61
|
| 10/02/2025 |
1.641.728 |
-0,92%
|
18,84
|
18,02
|
18,84
|
18,34
|
| 07/02/2025 |
2.678.809 |
2,49%
|
18,89
|
18,415
|
19,21
|
18,51
|
| 06/02/2025 |
1.368.332 |
3,14%
|
18,24
|
17,995
|
18,51
|
18,06
|
| 05/02/2025 |
1.448.014 |
-0,85%
|
18,09
|
17,365
|
18,11
|
17,51
|
| 04/02/2025 |
1.785.661 |
5,62%
|
17,71
|
17,58
|
18,11
|
17,66
|
| 03/02/2025 |
1.050.662 |
0,00%
|
16,21
|
16,17
|
17,20
|
16,72
|
| 31/01/2025 |
1.645.523 |
-4,95%
|
17,54
|
16,59
|
17,60
|
16,72
|
| 30/01/2025 |
1.301.137 |
4,83%
|
16,80
|
16,80
|
17,865
|
17,59
|
| 29/01/2025 |
1.437.796 |
-3,23%
|
17,55
|
16,73
|
17,77
|
16,78
|
| 28/01/2025 |
1.023.427 |
2,12%
|
17,13
|
16,68
|
17,35
|
17,34
|
| 27/01/2025 |
1.492.391 |
0,53%
|
17,22
|
16,755
|
17,29
|
16,98
|
| 24/01/2025 |
1.809.497 |
2,80%
|
16,82
|
16,35
|
16,90
|
16,89
|
| 23/01/2025 |
1.284.586 |
0,74%
|
16,31
|
16,06
|
16,43
|
16,43
|
| 22/01/2025 |
1.330.863 |
-4,34%
|
16,63
|
16,25
|
16,645
|
16,31
|
| 21/01/2025 |
1.327.618 |
-2,40%
|
17,59
|
16,905
|
17,61
|
17,05
|
| 20/01/2025 |
1.723.936 |
0,00%
|
17,23
|
17,15
|
18,09
|
17,47
|
| 17/01/2025 |
1.723.936 |
2,89%
|
17,23
|
17,15
|
18,09
|
17,47
|
| 16/01/2025 |
1.442.953 |
0,89%
|
17,26
|
16,82
|
17,40
|
16,98
|
| 15/01/2025 |
753.868 |
1,08%
|
16,83
|
16,70
|
17,12
|
16,83
|
| 14/01/2025 |
1.137.775 |
3,42%
|
16,91
|
16,57
|
17,02
|
16,65
|
| 13/01/2025 |
855.017 |
0,81%
|
15,98
|
15,87
|
16,14
|
16,10
|
| 10/01/2025 |
2.002.720 |
-4,83%
|
16,19
|
15,87
|
16,19
|
15,97
|
| 09/01/2025 |
2.189.476 |
0,36%
|
17,13
|
16,78
|
17,08
|
16,78
|
| 08/01/2025 |
1.139.987 |
-3,67%
|
17,13
|
16,78
|
17,13
|
16,78
|
| 07/01/2025 |
1.155.607 |
2,53%
|
17,12
|
17,08
|
17,645
|
17,42
|
| 06/01/2025 |
986.304 |
-0,76%
|
17,33
|
16,81
|
17,62
|
16,99
|
| 03/01/2025 |
2.199.775 |
-0,06%
|
17,31
|
16,69
|
17,31
|
17,12
|
| 02/01/2025 |
2.447.554 |
-5,41%
|
17,64
|
16,845
|
17,72
|
17,13
|
| 31/12/2024 |
1.159.785 |
-1,58%
|
18,26
|
17,94
|
18,43
|
18,11
|
| 30/12/2024 |
787.567 |
-2,34%
|
18,71
|
18,315
|
18,71
|
18,40
|
| 27/12/2024 |
1.228.494 |
-2,69%
|
19,01
|
18,655
|
19,07
|
18,84
|
| 26/12/2024 |
704.735 |
0,89%
|
19,21
|
19,13
|
19,555
|
19,36
|
| 24/12/2024 |
515.273 |
-0,57%
|
19,33
|
19,16
|
19,36
|
19,19
|
| 23/12/2024 |
1.247.526 |
-1,48%
|
19,11
|
18,86
|
19,325
|
19,30
|
| 20/12/2024 |
995.624 |
-0,71%
|
19,38
|
19,12
|
19,83
|
19,59
|
| 19/12/2024 |
1.203.979 |
1,86%
|
19,49
|
19,42
|
20,10
|
19,73
|
| 18/12/2024 |
1.404.771 |
-3,58%
|
19,73
|
19,32
|
20,00
|
19,37
|
| 17/12/2024 |
1.476.639 |
4,58%
|
19,74
|
19,52
|
20,35
|
20,09
|
| 16/12/2024 |
1.931.564 |
-3,03%
|
19,39
|
19,185
|
19,53
|
19,21
|
| 13/12/2024 |
2.074.902 |
-2,17%
|
19,68
|
19,355
|
19,88
|
19,81
|
| 12/12/2024 |
1.841.845 |
0,10%
|
20,33
|
20,10
|
20,55
|
20,25
|
| 11/12/2024 |
1.307.650 |
-1,84%
|
20,00
|
19,79
|
20,235
|
20,23
|
| 10/12/2024 |
2.706.718 |
-11,20%
|
21,00
|
20,51
|
21,43
|
20,61
|
| 09/12/2024 |
8.359.369 |
21,65%
|
21,30
|
21,30
|
23,68
|
23,21
|
| 06/12/2024 |
1.781.410 |
-0,93%
|
19,26
|
19,01
|
19,42
|
19,08
|
| 05/12/2024 |
1.667.359 |
0,47%
|
19,30
|
19,17
|
19,64
|
19,26
|
| 04/12/2024 |
1.457.117 |
-0,31%
|
19,02
|
18,83
|
19,22
|
19,17
|
| 03/12/2024 |
2.268.685 |
-3,46%
|
19,58
|
18,70
|
19,60
|
19,23
|
| 02/12/2024 |
1.448.909 |
3,91%
|
19,80
|
19,66
|
20,05
|
19,92
|
| 29/11/2024 |
703.042 |
1,59%
|
19,38
|
18,91
|
19,49
|
19,17
|
| 27/11/2024 |
1.126.137 |
4,43%
|
18,94
|
18,82
|
19,19
|
18,87
|
| 26/11/2024 |
1.670.143 |
-1,74%
|
18,33
|
17,92
|
18,42
|
18,07
|
| 25/11/2024 |
1.210.573 |
0,88%
|
18,35
|
18,15
|
18,605
|
18,39
|
| 22/11/2024 |
1.204.924 |
-3,19%
|
18,28
|
18,01
|
18,415
|
18,23
|
| 21/11/2024 |
1.036.379 |
-1,88%
|
18,73
|
18,64
|
19,33
|
18,83
|
| 20/11/2024 |
1.291.323 |
3,62%
|
19,09
|
18,92
|
19,365
|
19,19
|
| 19/11/2024 |
1.019.651 |
-2,99%
|
18,79
|
18,435
|
18,84
|
18,52
|
| 18/11/2024 |
1.322.978 |
4,32%
|
18,74
|
18,64
|
19,18
|
19,09
|
| 15/11/2024 |
1.948.786 |
-1,56%
|
18,84
|
18,065
|
18,95
|
18,30
|
| 14/11/2024 |
4.736.969 |
-12,60%
|
19,60
|
18,245
|
19,60
|
18,59
|
| 13/11/2024 |
1.421.776 |
0,90%
|
21,30
|
21,01
|
21,58
|
21,27
|
| 12/11/2024 |
1.935.184 |
-7,34%
|
21,64
|
20,90
|
21,67
|
21,08
|
| 11/11/2024 |
1.064.857 |
0,71%
|
23,00
|
22,42
|
23,14
|
22,75
|
