EHANG HOLDINGS LIMITED - ADS (EH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
20/05/2024	0	1,16%	18,10	18,70	19,64	19,20
17/05/2024	1.142.432	1,16%	18,10	18,70	19,64	19,20
16/05/2024	1.636.336	6,15%	18,10	18,10	19,4942	18,98
15/05/2024	848.407	-1,33%	18,41	17,57	18,67	17,88
14/05/2024	785.025	1,00%	17,93	17,88	18,5382	18,12
13/05/2024	610.394	3,28%	17,72	17,43	18,20	17,93
10/05/2024	660.804	-2,42%	18,00	17,20	18,00	17,36
09/05/2024	493.025	0,34%	18,00	17,74	18,30	17,79
08/05/2024	692.578	-3,59%	18,20	17,55	18,43	17,73
07/05/2024	766.623	-1,66%	18,73	18,15	19,09	18,39
06/05/2024	2.423.346	7,60%	18,09	17,80	19,28	18,70
03/05/2024	675.165	-5,08%	18,01	17,38	18,035	17,39
02/05/2024	765.578	3,44%	17,50	17,705	18,50	18,37
01/05/2024	478.748	-0,39%	17,50	17,50	18,12	17,75
30/04/2024	645.451	-4,52%	18,07	17,51	18,7623	17,835
29/04/2024	1.089.370	2,41%	17,69	18,0914	19,2699	18,68
26/04/2024	731.483	0,33%	17,69	17,69	18,32	18,25
25/04/2024	987.491	4,06%	17,48	17,03	18,34	18,19
24/04/2024	898.272	0,75%	17,06	17,05	18,11	17,48
23/04/2024	513.439	2,06%	17,06	16,61	17,42	17,35
22/04/2024	1.118.874	-2,86%	16,35	15,70	17,0145	16,99
19/04/2024	632.549	-4,37%	18,29	17,41	18,75	17,49
18/04/2024	987.232	5,78%	15,70	16,92	18,505	18,31
17/04/2024	1.064.866	5,81%	15,70	17,1203	18,12	17,31
16/04/2024	615.435	-0,06%	15,70	15,62	16,428	16,36
15/04/2024	1.052.743	-3,08%	17,28	16,11	17,33	16,37
12/04/2024	1.286.725	-8,78%	18,36	16,816	18,36	16,94
11/04/2024	1.219.503	-3,98%	19,00	17,605	19,1871	18,57
10/04/2024	917.128	-4,07%	20,25	19,1906	20,72	19,33
09/04/2024	1.167.793	-0,94%	20,25	19,90	21,68	20,11
08/04/2024	2.203.605	4,86%	20,74	19,55	21,98	20,30
05/04/2024	814.156	4,09%	18,18	18,29	19,55	19,36
04/04/2024	832.480	-1,48%	17,92	18,29	19,515	18,61
03/04/2024	828.302	6,12%	17,92	17,955	19,10	18,89
02/04/2024	1.878.349	-12,75%	20,34	17,52	18,88	17,80
01/04/2024	1.047.422	-0,83%	20,34	19,73	21,08	20,40
28/03/2024	2.540.489	9,47%	17,79	19,2301	21,20	20,57
27/03/2024	1.229.888	7,99%	17,79	17,57	18,79	18,79
26/03/2024	524.742	-0,69%	17,97	17,23	18,03	17,40
25/03/2024	985.335	-6,46%	18,20	17,18	19,09	17,52
22/03/2024	1.197.662	5,23%	18,30	16,875	19,08	18,73
21/03/2024	1.521.849	-3,99%	18,30	17,17	19,58	17,80
20/03/2024	1.967.242	3,57%	18,21	17,36	18,90	18,55
19/03/2024	3.016.763	15,55%	15,84	14,50	18,2476	17,91
18/03/2024	4.637.048	0,85%	17,67	15,05	19,925	15,50
15/03/2024	2.046.259	12,93%	14,06	13,90	16,45	15,37
14/03/2024	767.655	-6,80%	14,51	13,56	14,72	13,70
13/03/2024	1.032.734	1,52%	14,70	14,1303	15,33	14,70
12/03/2024	1.746.188	13,48%	13,80	13,10	14,77	14,48
11/03/2024	1.475.342	11,82%	11,23	11,97	13,92	12,7591
08/03/2024	358.318	2,15%	11,23	11,20	11,62	11,41
07/03/2024	328.558	-0,45%	11,23	10,95	11,35	11,17
06/03/2024	400.821	6,05%	10,95	10,95	11,60	11,22
05/03/2024	256.997	-2,31%	10,63	10,54	10,85	10,58
04/03/2024	327.825	-3,56%	11,36	10,81	11,37	10,83
01/03/2024	276.673	4,08%	10,95	10,763	11,44	11,23
29/02/2024	311.878	2,28%	10,95	10,7838	11,22	10,79
28/02/2024	313.103	-6,06%	11,06	10,50	11,20	10,55
27/02/2024	639.087	3,22%	10,50	11,06	11,64	11,23
26/02/2024	445.504	5,22%	10,50	10,39	11,08	10,89
23/02/2024	234.763	-0,39%	10,50	10,14	10,50	10,35
22/02/2024	256.004	2,77%	10,31	10,29	10,60	10,39
21/02/2024	365.566	-1,27%	10,31	10,01	10,7793	10,11
20/02/2024	276.626	-2,94%	10,40	10,04	10,41	10,24
19/02/2024	415.711	3,02%	10,06	10,35	10,76	10,58
16/02/2024	415.711	3,02%	10,06	10,35	10,76	10,58
15/02/2024	266.632	3,32%	10,06	9,90	10,41	10,27
14/02/2024	348.901	2,05%	10,02	9,85	10,15	9,94
13/02/2024	485.447	-9,65%	10,35	9,73	10,4899	9,74
12/02/2024	431.170	0,94%	10,68	10,62	10,9857	10,78
09/02/2024	164.628	1,80%	10,66	10,38	10,79	10,75
08/02/2024	433.450	2,23%	10,62	10,0801	10,87	10,56
07/02/2024	483.864	-3,73%	10,62	10,23	10,71	10,33
06/02/2024	907.017	12,53%	10,20	9,86	10,95	10,73
05/02/2024	560.478	-6,89%	10,20	9,51	10,20	9,535
02/02/2024	534.212	1,19%	10,02	9,88	10,44	10,23
01/02/2024	517.296	-0,30%	10,34	9,93	10,44	10,13
31/01/2024	808.004	-5,75%	12,06	9,95	10,59	10,16
30/01/2024	933.638	-12,85%	12,06	10,459	12,18	10,78
29/01/2024	405.104	1,90%	12,20	11,97	12,45	12,37
26/01/2024	398.206	1,25%	12,00	11,87	12,25	12,14
25/01/2024	278.279	0,50%	12,00	11,87	12,127	11,99
24/01/2024	445.495	-2,61%	12,57	11,9202	12,78	11,93
23/01/2024	552.790	5,97%	12,02	11,74	12,30	12,25
22/01/2024	687.705	-8,25%	12,07	11,44	12,35	11,56
19/01/2024	526.676	-1,02%	12,61	12,0207	12,74	12,60
18/01/2024	255.800	-3,78%	13,32	12,625	13,50	12,73
17/01/2024	387.328	-1,85%	13,04	12,87	13,25	13,25
16/01/2024	489.316	-6,90%	14,30	13,23	14,32	13,50
15/01/2024	218.689	-2,69%	14,85	14,4429	15,2622	14,50
12/01/2024	218.689	-2,69%	14,85	14,4429	15,2622	14,50
11/01/2024	381.542	4,05%	14,72	14,30	15,09	14,90
10/01/2024	355.875	-3,75%	14,90	14,23	14,90	14,331
09/01/2024	201.558	-1,46%	14,80	14,70	15,0741	14,89
08/01/2024	343.628	-0,66%	15,07	14,60	15,19	15,11
05/01/2024	178.848	-2,00%	15,41	15,16	15,705	15,21
04/01/2024	205.303	-0,06%	15,41	15,2236	15,67	15,52
03/01/2024	347.666	-1,71%	17,29	15,15	15,67	15,53
02/01/2024	450.187	-5,89%	17,29	15,65	16,69	15,81
29/12/2023	652.607	-1,52%	17,29	16,7664	17,876	16,80