BiliBili Inc ADR (BILI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 08/11/2024 |
1.796.783 |
-6,38%
|
23,00
|
22,425
|
23,27
|
22,59
|
| 07/11/2024 |
2.393.982 |
8,89%
|
23,49
|
23,27
|
24,39
|
24,13
|
| 06/11/2024 |
1.512.188 |
-4,57%
|
21,61
|
21,41
|
22,41
|
22,16
|
| 05/11/2024 |
2.045.661 |
5,55%
|
23,10
|
23,06
|
23,84
|
23,22
|
| 04/11/2024 |
756.128 |
0,46%
|
22,22
|
21,94
|
22,635
|
22,00
|
| 01/11/2024 |
660.954 |
-0,99%
|
22,09
|
21,77
|
22,35
|
21,90
|
| 31/10/2024 |
857.915 |
-0,45%
|
22,11
|
21,59
|
22,41
|
22,12
|
| 30/10/2024 |
1.240.467 |
1,32%
|
21,67
|
21,32
|
22,365
|
22,22
|
| 29/10/2024 |
1.346.320 |
-1,35%
|
22,64
|
21,68
|
22,64
|
21,93
|
| 28/10/2024 |
1.894.871 |
7,65%
|
21,39
|
21,39
|
22,44
|
22,23
|
| 25/10/2024 |
1.925.644 |
3,46%
|
20,15
|
20,15
|
21,27
|
20,65
|
| 24/10/2024 |
950.657 |
-2,11%
|
20,14
|
19,73
|
20,27
|
19,96
|
| 23/10/2024 |
1.881.049 |
-0,49%
|
21,14
|
20,21
|
21,35
|
20,39
|
| 22/10/2024 |
1.973.512 |
1,34%
|
20,22
|
20,22
|
21,205
|
20,49
|
| 21/10/2024 |
1.160.525 |
0,35%
|
19,86
|
19,835
|
20,32
|
20,22
|
| 18/10/2024 |
2.318.637 |
3,55%
|
21,17
|
20,12
|
21,32
|
20,15
|
| 17/10/2024 |
2.423.501 |
-5,49%
|
19,43
|
19,03
|
19,62
|
19,46
|
| 16/10/2024 |
2.189.336 |
1,38%
|
20,58
|
20,06
|
20,84
|
20,59
|
| 15/10/2024 |
3.066.977 |
-6,92%
|
20,56
|
20,235
|
21,12
|
20,31
|
| 14/10/2024 |
2.546.720 |
-3,62%
|
22,21
|
21,71
|
22,68
|
21,82
|
| 11/10/2024 |
2.302.779 |
1,03%
|
21,88
|
21,67
|
23,13
|
22,64
|
| 10/10/2024 |
2.968.101 |
-2,48%
|
22,63
|
21,53
|
22,98
|
22,41
|
| 09/10/2024 |
3.359.039 |
-0,26%
|
22,00
|
21,79
|
23,57
|
22,98
|
| 08/10/2024 |
5.337.932 |
-12,93%
|
23,45
|
22,345
|
23,45
|
23,04
|
| 07/10/2024 |
5.587.415 |
-4,03%
|
27,72
|
24,81
|
27,78
|
26,46
|
