BiliBili Inc ADR (BILI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 04/10/2024 |
3.930.301 |
1,92%
|
27,27
|
25,84
|
27,58
|
27,57
|
| 03/10/2024 |
5.793.001 |
-8,80%
|
27,29
|
26,27
|
27,99
|
27,05
|
| 02/10/2024 |
8.708.778 |
10,96%
|
29,68
|
28,43
|
31,77
|
29,66
|
| 01/10/2024 |
5.347.332 |
14,33%
|
23,76
|
23,61
|
26,895
|
26,73
|
| 30/09/2024 |
4.909.031 |
2,01%
|
24,93
|
23,02
|
25,15
|
23,38
|
| 27/09/2024 |
5.871.242 |
8,68%
|
21,58
|
20,975
|
23,025
|
22,92
|
| 26/09/2024 |
5.001.424 |
15,44%
|
20,99
|
20,185
|
21,61
|
21,09
|
| 25/09/2024 |
2.351.181 |
-1,93%
|
17,70
|
17,36
|
18,34
|
18,27
|
| 24/09/2024 |
4.403.895 |
17,02%
|
17,41
|
17,39
|
18,635
|
18,63
|
| 23/09/2024 |
1.075.533 |
0,13%
|
15,87
|
15,69
|
16,35
|
15,92
|
| 20/09/2024 |
764.207 |
0,76%
|
16,06
|
15,735
|
16,14
|
15,90
|
| 19/09/2024 |
1.207.806 |
6,41%
|
15,50
|
15,46
|
15,80
|
15,78
|
| 18/09/2024 |
648.588 |
-2,05%
|
15,15
|
14,715
|
15,20
|
14,83
|
| 17/09/2024 |
2.086.801 |
3,20%
|
14,89
|
14,87
|
15,335
|
15,14
|
| 16/09/2024 |
938.028 |
-1,08%
|
14,59
|
14,36
|
14,745
|
14,67
|
| 13/09/2024 |
1.282.104 |
-3,76%
|
15,40
|
14,655
|
15,40
|
14,83
|
| 12/09/2024 |
792.455 |
-1,41%
|
15,58
|
15,11
|
15,62
|
15,41
|
| 11/09/2024 |
1.264.152 |
3,78%
|
15,35
|
15,35
|
15,805
|
15,63
|
| 10/09/2024 |
599.396 |
-0,33%
|
15,10
|
14,89
|
15,15
|
15,06
|
| 09/09/2024 |
915.253 |
-0,07%
|
14,95
|
14,725
|
15,125
|
15,11
|
| 06/09/2024 |
706.671 |
-1,63%
|
15,13
|
14,925
|
15,28
|
15,12
|
| 05/09/2024 |
1.116.234 |
2,26%
|
15,40
|
15,315
|
15,695
|
15,37
|
| 04/09/2024 |
1.573.441 |
2,87%
|
14,97
|
14,85
|
15,36
|
15,03
|
| 03/09/2024 |
1.571.182 |
1,60%
|
14,38
|
14,09
|
14,95
|
14,61
|
| 30/08/2024 |
911.988 |
1,05%
|
14,68
|
14,195
|
14,83
|
14,38
|
| 29/08/2024 |
950.826 |
4,17%
|
14,38
|
14,12
|
14,45
|
14,23
|
| 28/08/2024 |
1.032.647 |
-5,60%
|
14,35
|
13,595
|
14,35
|
13,66
|
| 27/08/2024 |
1.393.955 |
1,47%
|
14,45
|
14,25
|
14,59
|
14,47
|
| 26/08/2024 |
2.249.159 |
-4,55%
|
14,41
|
13,85
|
14,41
|
14,26
|
| 23/08/2024 |
3.842.785 |
15,28%
|
13,70
|
13,69
|
15,04
|
14,94
|
| 22/08/2024 |
4.964.195 |
-7,56%
|
14,80
|
12,725
|
15,18
|
12,96
|
| 21/08/2024 |
1.153.094 |
0,50%
|
13,75
|
13,65
|
14,085
|
14,02
|
| 20/08/2024 |
1.668.779 |
-2,52%
|
13,89
|
13,85
|
14,13
|
13,95
|
| 19/08/2024 |
1.187.348 |
3,40%
|
14,00
|
14,00
|
14,445
|
14,31
|
| 16/08/2024 |
878.187 |
3,36%
|
13,57
|
13,52
|
13,905
|
13,84
|
| 15/08/2024 |
1.464.941 |
2,14%
|
13,35
|
13,25
|
13,56
|
13,39
|
| 14/08/2024 |
1.334.110 |
-6,29%
|
13,72
|
13,09
|
13,84
|
13,11
|
| 13/08/2024 |
1.463.567 |
3,71%
|
13,72
|
13,70
|
14,19
|
13,99
|
| 12/08/2024 |
1.488.851 |
-2,67%
|
13,48
|
13,285
|
13,55
|
13,49
|
| 09/08/2024 |
1.790.171 |
-5,00%
|
14,54
|
13,68
|
14,54
|
13,86
|
| 08/08/2024 |
1.683.802 |
-2,54%
|
14,75
|
14,29
|
14,87
|
14,59
|
| 07/08/2024 |
1.611.296 |
-4,47%
|
15,73
|
14,95
|
15,76
|
14,97
|
| 06/08/2024 |
1.274.346 |
-2,00%
|
15,69
|
15,23
|
15,85
|
15,67
|
| 05/08/2024 |
2.016.043 |
3,16%
|
15,20
|
15,115
|
16,165
|
15,99
|
| 02/08/2024 |
1.060.854 |
1,77%
|
15,08
|
14,935
|
15,565
|
15,50
|
| 01/08/2024 |
1.047.867 |
0,53%
|
15,48
|
15,04
|
15,53
|
15,23
|
| 31/07/2024 |
1.134.318 |
1,54%
|
15,65
|
15,09
|
15,84
|
15,15
|
| 30/07/2024 |
717.619 |
-1,39%
|
15,03
|
14,82
|
15,08
|
14,92
|
| 29/07/2024 |
827.844 |
1,27%
|
14,97
|
14,96
|
15,27
|
15,13
|
