HUYA Inc ADR (HUYA)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-2,12%
|
6,14
|
5,97
|
6,25
|
6,00
|
17-05-2024 |
682.360 |
-2,12%
|
6,14
|
5,97
|
6,25
|
6,00
|
16-05-2024 |
1.499.104 |
9,86%
|
5,58
|
5,55
|
6,245
|
6,13
|
15-05-2024 |
1.058.402 |
0,91%
|
4,68
|
5,10
|
5,59
|
5,57
|
14-05-2024 |
1.033.082 |
16,70%
|
4,68
|
4,65
|
5,52
|
5,52
|
13-05-2024 |
993.667 |
7,01%
|
4,31
|
4,2301
|
4,807
|
4,73
|
10-05-2024 |
778.102 |
5,24%
|
4,205
|
4,19
|
4,445
|
4,42
|
09-05-2024 |
848.413 |
7,14%
|
4,10
|
4,00
|
4,295
|
4,20
|
08-05-2024 |
510.371 |
-1,93%
|
4,53
|
4,53
|
4,62
|
4,58
|
07-05-2024 |
290.501 |
-2,91%
|
4,77
|
4,61
|
4,78
|
4,67
|
06-05-2024 |
318.474 |
0,84%
|
4,82
|
4,76
|
4,88
|
4,81
|
03-05-2024 |
454.976 |
0,42%
|
4,80
|
4,615
|
4,815
|
4,77
|
02-05-2024 |
552.889 |
3,49%
|
4,80
|
4,692
|
4,93
|
4,75
|
01-05-2024 |
462.390 |
2,23%
|
4,53
|
4,515
|
4,74
|
4,59
|
30-04-2024 |
332.830 |
0,90%
|
4,40
|
4,40
|
4,53
|
4,49
|
29-04-2024 |
343.993 |
1,60%
|
4,40
|
4,33
|
4,47
|
4,45
|
26-04-2024 |
574.106 |
0,88%
|
4,525
|
4,355
|
4,6992
|
4,4489
|
25-04-2024 |
340.468 |
-4,34%
|
4,57
|
4,39
|
4,59
|
4,41
|
24-04-2024 |
356.520 |
4,06%
|
4,54
|
4,45
|
4,675
|
4,61
|
23-04-2024 |
503.050 |
0,45%
|
4,45
|
4,38
|
4,5192
|
4,43
|
22-04-2024 |
248.402 |
0,00%
|
4,42
|
4,35
|
4,47
|
4,41
|
19-04-2024 |
265.895 |
-2,22%
|
4,49
|
4,34
|
4,50
|
4,41
|
18-04-2024 |
202.662 |
1,58%
|
4,44
|
4,40
|
4,60
|
4,51
|
17-04-2024 |
221.972 |
-0,67%
|
4,47
|
4,37
|
4,481
|
4,44
|
16-04-2024 |
329.445 |
0,00%
|
4,61
|
4,31
|
4,53
|
4,47
|
15-04-2024 |
336.574 |
-2,19%
|
4,61
|
4,46
|
4,695
|
4,47
|
12-04-2024 |
423.097 |
-5,77%
|
4,735
|
4,56
|
4,795
|
4,57
|
11-04-2024 |
381.654 |
0,21%
|
4,88
|
4,76
|
4,985
|
4,85
|
10-04-2024 |
513.832 |
-3,01%
|
5,125
|
4,825
|
5,09
|
4,84
|
09-04-2024 |
515.751 |
-2,16%
|
5,125
|
4,89
|
5,19
|
4,99
|
08-04-2024 |
1.141.727 |
2,00%
|
5,055
|
4,9504
|
5,30
|
5,10
|
05-04-2024 |
950.677 |
7,30%
|
4,675
|
4,64
|
5,07
|
5,00
|
04-04-2024 |
556.864 |
-0,75%
|
4,75
|
4,57
|
4,83
|
4,655
|
03-04-2024 |
799.750 |
2,63%
|
4,59
|
4,585
|
4,78
|
4,69
|
02-04-2024 |
317.695 |
-1,08%
|
4,605
|
4,50
|
4,6327
|
4,57
|
01-04-2024 |
312.529 |
1,54%
|
4,605
|
4,515
|
4,67
|
4,62
|
28-03-2024 |
439.985 |
2,25%
|
4,44
|
4,48
|
4,635
|
4,55
|
27-03-2024 |
375.801 |
1,60%
|
4,44
|
4,35
|
4,51
|
4,45
|
26-03-2024 |
380.755 |
-1,68%
|
4,45
|
4,385
|
4,495
|
4,385
|
25-03-2024 |
573.708 |
0,23%
|
4,53
|
4,42
|
4,735
|
4,46
|
22-03-2024 |
364.624 |
0,11%
|
4,45
|
4,43
|
4,56
|
4,445
|
21-03-2024 |
1.257.403 |
-7,50%
|
4,45
|
4,23
|
4,70
|
4,44
|
20-03-2024 |
1.199.331 |
8,98%
|
4,45
|
4,24
|
4,80
|
4,795
|
19-03-2024 |
1.438.843 |
-6,78%
|
4,30
|
3,87
|
4,479
|
4,40
|
18-03-2024 |
652.161 |
6,31%
|
4,51
|
4,49
|
4,73
|
4,72
|
15-03-2024 |
323.616 |
-1,77%
|
4,51
|
4,38
|
4,57
|
4,44
|
14-03-2024 |
471.251 |
-4,24%
|
4,64
|
4,43
|
4,635
|
4,52
|
13-03-2024 |
806.321 |
1,29%
|
4,60
|
4,52
|
4,82
|
4,72
|
12-03-2024 |
1.226.605 |
4,02%
|
4,60
|
4,45
|
4,895
|
4,66
|
11-03-2024 |
1.588.114 |
13,59%
|
4,11
|
4,09
|
4,75
|
4,4756
|
08-03-2024 |
342.943 |
3,14%
|
3,89
|
3,855
|
3,98
|
3,94
|
07-03-2024 |
604.956 |
-6,60%
|
4,05
|
3,78
|
4,06
|
3,82
|
06-03-2024 |
591.827 |
4,87%
|
4,06
|
3,965
|
4,14
|
4,09
|
05-03-2024 |
441.707 |
1,83%
|
3,79
|
3,74
|
3,98
|
3,90
|
04-03-2024 |
503.891 |
2,13%
|
3,60
|
3,70
|
3,90
|
3,83
|
01-03-2024 |
549.143 |
7,14%
|
3,60
|
3,60
|
3,815
|
3,75
|
29-02-2024 |
234.470 |
0,29%
|
3,50
|
3,471
|
3,63
|
3,50
|
28-02-2024 |
211.287 |
-2,79%
|
3,52
|
3,465
|
3,53
|
3,49
|
27-02-2024 |
195.871 |
0,28%
|
3,56
|
3,54
|
3,70
|
3,59
|
26-02-2024 |
187.442 |
3,47%
|
3,225
|
3,37
|
3,58
|
3,58
|
23-02-2024 |
332.837 |
2,98%
|
3,225
|
3,33
|
3,53
|
3,46
|
22-02-2024 |
255.549 |
5,66%
|
3,225
|
3,24
|
3,385
|
3,36
|
21-02-2024 |
293.063 |
0,63%
|
3,21
|
3,16
|
3,325
|
3,18
|
20-02-2024 |
311.712 |
-3,07%
|
3,27
|
3,15
|
3,28
|
3,16
|
19-02-2024 |
301.732 |
0,00%
|
3,23
|
3,23
|
3,425
|
3,26
|
16-02-2024 |
301.732 |
4,82%
|
3,23
|
3,23
|
3,425
|
3,26
|
15-02-2024 |
283.332 |
3,54%
|
3,15
|
3,15
|
3,26
|
3,22
|
14-02-2024 |
381.405 |
4,01%
|
3,02
|
2,97
|
3,19
|
3,11
|
13-02-2024 |
280.452 |
-3,55%
|
3,02
|
2,97
|
3,03
|
2,99
|
12-02-2024 |
418.335 |
4,36%
|
3,04
|
2,99
|
3,17
|
3,11
|
09-02-2024 |
659.018 |
-0,33%
|
3,04
|
2,94
|
3,025
|
2,98
|
08-02-2024 |
627.301 |
-3,86%
|
3,285
|
2,98
|
3,11
|
2,99
|
07-02-2024 |
559.422 |
-7,44%
|
3,43
|
3,065
|
3,35
|
3,11
|
06-02-2024 |
507.546 |
2,75%
|
3,18
|
3,32
|
3,50
|
3,36
|
05-02-2024 |
360.419 |
2,19%
|
3,18
|
3,15
|
3,35
|
3,27
|
02-02-2024 |
263.000 |
-0,62%
|
3,21
|
3,12
|
3,2492
|
3,20
|
01-02-2024 |
381.976 |
4,89%
|
3,21
|
3,115
|
3,315
|
3,22
|
31-01-2024 |
338.323 |
1,99%
|
2,96
|
2,93
|
3,15
|
3,07
|
30-01-2024 |
288.138 |
-2,59%
|
3,03
|
3,03
|
3,07
|
3,01
|
29-01-2024 |
240.985 |
-3,14%
|
3,19
|
3,07
|
3,19
|
3,09
|
26-01-2024 |
161.446 |
0,31%
|
3,20
|
3,15
|
3,27
|
3,19
|
25-01-2024 |
235.518 |
-0,31%
|
3,26
|
3,18
|
3,29
|
3,18
|
24-01-2024 |
452.712 |
2,57%
|
3,18
|
3,069
|
3,32
|
3,19
|
23-01-2024 |
553.771 |
3,68%
|
3,23
|
3,07
|
3,2499
|
3,10
|
22-01-2024 |
1.280.827 |
-12,21%
|
3,23
|
2,925
|
3,26
|
2,985
|
19-01-2024 |
1.054.625 |
3,98%
|
3,245
|
3,24
|
3,48
|
3,40
|
18-01-2024 |
780.020 |
0,31%
|
3,34
|
3,26
|
3,46
|
3,27
|
17-01-2024 |
1.054.655 |
-2,98%
|
3,20
|
3,13
|
3,335
|
3,26
|
16-01-2024 |
1.028.827 |
-2,04%
|
3,34
|
3,30
|
3,46
|
3,36
|
15-01-2024 |
690.523 |
-2,00%
|
3,51
|
3,395
|
3,54
|
3,43
|
12-01-2024 |
690.523 |
-2,00%
|
3,51
|
3,395
|
3,54
|
3,43
|
11-01-2024 |
1.068.310 |
8,03%
|
3,34
|
3,29
|
3,5372
|
3,50
|
10-01-2024 |
1.067.745 |
-0,31%
|
3,34
|
3,16
|
3,28
|
3,24
|
09-01-2024 |
366.836 |
-3,85%
|
3,34
|
3,25
|
3,37
|
3,25
|
08-01-2024 |
425.114 |
2,95%
|
3,31
|
3,265
|
3,435
|
3,4489
|
05-01-2024 |
310.371 |
-3,74%
|
3,475
|
3,355
|
3,51
|
3,35
|
04-01-2024 |
304.388 |
-1,70%
|
3,53
|
3,48
|
3,555
|
3,48
|
03-01-2024 |
362.613 |
0,50%
|
3,475
|
3,44
|
3,59
|
3,5375
|
02-01-2024 |
396.210 |
-3,83%
|
3,575
|
3,463
|
3,615
|
3,52
|
29-12-2023 |
444.181 |
3,68%
|
3,48
|
3,53
|
3,74
|
3,66
|