Li Auto Inc ADR (LI US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
1.439.869 |
4,68%
|
12,79
|
12,78
|
13,45
|
13,21
|
| 27/07/2026 |
648.772 |
4,13%
|
12,30
|
12,30
|
12,65
|
12,62
|
| 24/07/2026 |
571.998 |
-2,02%
|
12,26
|
12,06
|
12,30
|
12,12
|
| 23/07/2026 |
813.821 |
2,06%
|
12,41
|
12,175
|
12,53
|
12,37
|
| 22/07/2026 |
693.548 |
-0,74%
|
12,21
|
12,09
|
12,39
|
12,12
|
| 21/07/2026 |
978.332 |
-1,29%
|
12,36
|
12,20
|
12,51
|
12,21
|
| 20/07/2026 |
1.072.691 |
-0,16%
|
12,56
|
12,205
|
12,63
|
12,37
|
| 17/07/2026 |
1.648.941 |
-3,65%
|
12,49
|
12,37
|
12,76
|
12,39
|
| 16/07/2026 |
1.947.024 |
1,02%
|
12,91
|
12,745
|
13,16
|
12,86
|
| 15/07/2026 |
786.314 |
2,09%
|
12,55
|
12,54
|
12,93
|
12,73
|
| 14/07/2026 |
785.924 |
2,38%
|
12,49
|
12,385
|
12,59
|
12,47
|
| 13/07/2026 |
929.430 |
0,66%
|
12,10
|
12,095
|
12,39
|
12,18
|
| 10/07/2026 |
580.678 |
1,60%
|
12,13
|
12,055
|
12,255
|
12,10
|
| 09/07/2026 |
801.827 |
-1,73%
|
11,89
|
11,71
|
11,97
|
11,91
|
| 08/07/2026 |
762.807 |
0,58%
|
12,27
|
12,065
|
12,37
|
12,12
|
| 07/07/2026 |
775.674 |
0,25%
|
12,02
|
12,02
|
12,365
|
12,05
|
| 06/07/2026 |
1.209.881 |
0,00%
|
11,80
|
11,68
|
12,02
|
12,02
|
| 02/07/2026 |
889.360 |
-1,72%
|
12,09
|
11,915
|
12,385
|
12,02
|
| 01/07/2026 |
1.268.280 |
4,17%
|
11,74
|
11,73
|
12,31
|
12,23
|
| 30/06/2026 |
926.908 |
-1,26%
|
11,84
|
11,655
|
11,93
|
11,74
|
| 29/06/2026 |
998.743 |
-1,25%
|
11,77
|
11,76
|
12,035
|
11,89
|
| 26/06/2026 |
909.153 |
1,78%
|
11,77
|
11,77
|
12,075
|
12,04
|
| 25/06/2026 |
798.233 |
-4,52%
|
12,11
|
11,81
|
12,11
|
11,83
|
| 24/06/2026 |
639.592 |
-1,90%
|
12,54
|
12,385
|
12,665
|
12,39
|
| 23/06/2026 |
1.296.863 |
-1,48%
|
12,36
|
12,31
|
12,80
|
12,63
|
| 22/06/2026 |
855.014 |
-2,95%
|
12,87
|
12,82
|
13,095
|
12,82
|
| 18/06/2026 |
884.726 |
-2,72%
|
13,32
|
13,165
|
13,36
|
13,21
|
| 17/06/2026 |
874.228 |
-3,28%
|
13,67
|
13,515
|
13,89
|
13,58
|
| 16/06/2026 |
824.488 |
-2,36%
|
14,18
|
14,035
|
14,205
|
14,04
|
| 15/06/2026 |
1.002.790 |
0,56%
|
14,42
|
14,30
|
14,515
|
14,38
|
| 12/06/2026 |
1.257.023 |
3,77%
|
14,54
|
14,205
|
14,58
|
14,30
|
| 11/06/2026 |
1.114.900 |
0,66%
|
13,51
|
13,37
|
13,79
|
13,78
|
| 10/06/2026 |
816.861 |
-2,98%
|
13,96
|
13,675
|
14,00
|
13,69
|
| 09/06/2026 |
961.939 |
-2,89%
|
14,37
|
13,96
|
14,425
|
14,11
|
| 08/06/2026 |
918.112 |
2,32%
|
14,68
|
14,41
|
14,72
|
14,53
|
| 05/06/2026 |
1.206.299 |
-2,54%
|
14,50
|
14,07
|
14,51
|
14,20
|
| 04/06/2026 |
1.139.014 |
-2,80%
|
14,67
|
14,565
|
14,785
|
14,57
|
| 03/06/2026 |
967.444 |
-2,85%
|
15,00
|
14,885
|
15,19
|
14,99
|
| 02/06/2026 |
2.238.560 |
6,12%
|
15,61
|
15,235
|
15,72
|
15,43
|
| 01/06/2026 |
1.887.968 |
-3,13%
|
14,86
|
14,53
|
14,96
|
14,54
|
| 29/05/2026 |
1.907.481 |
-3,41%
|
15,08
|
14,905
|
15,30
|
15,01
|
| 28/05/2026 |
2.154.916 |
-1,52%
|
15,04
|
15,03
|
15,685
|
15,54
|
| 27/05/2026 |
1.610.216 |
-0,63%
|
15,30
|
15,30
|
15,80
|
15,78
|
| 26/05/2026 |
1.338.387 |
-0,06%
|
15,78
|
15,78
|
16,065
|
15,88
|
| 22/05/2026 |
1.486.743 |
-1,91%
|
15,49
|
15,40
|
16,00
|
15,89
|
| 21/05/2026 |
902.238 |
0,12%
|
15,97
|
15,945
|
16,355
|
16,20
|
| 20/05/2026 |
1.468.597 |
0,00%
|
15,90
|
15,65
|
16,225
|
16,18
|
| 19/05/2026 |
2.009.837 |
-3,06%
|
15,91
|
15,84
|
16,315
|
16,18
|
| 18/05/2026 |
2.317.664 |
-9,83%
|
16,81
|
16,535
|
17,005
|
16,69
|
| 15/05/2026 |
1.274.766 |
-3,94%
|
18,73
|
18,23
|
18,96
|
18,51
|
| 14/05/2026 |
1.193.088 |
-3,75%
|
19,66
|
19,135
|
19,70
|
19,27
|
| 13/05/2026 |
1.555.183 |
6,83%
|
18,71
|
18,71
|
20,085
|
20,02
|
| 12/05/2026 |
626.282 |
-0,69%
|
18,77
|
18,49
|
18,82
|
18,74
|
| 11/05/2026 |
1.419.017 |
4,83%
|
18,77
|
18,755
|
19,15
|
18,87
|
| 08/05/2026 |
606.517 |
2,27%
|
17,69
|
17,66
|
18,015
|
18,00
|
| 07/05/2026 |
449.170 |
-0,68%
|
17,91
|
17,60
|
18,02
|
17,60
|
| 06/05/2026 |
772.375 |
-0,34%
|
17,38
|
17,27
|
17,78
|
17,72
|
| 05/05/2026 |
368.116 |
-0,56%
|
17,80
|
17,77
|
17,945
|
17,78
|
| 04/05/2026 |
593.681 |
1,76%
|
17,83
|
17,83
|
18,06
|
17,88
|
| 01/05/2026 |
442.741 |
-1,46%
|
17,77
|
17,555
|
18,02
|
17,57
|
| 30/04/2026 |
476.666 |
0,45%
|
17,46
|
17,36
|
17,87
|
17,83
|
| 29/04/2026 |
719.614 |
-0,17%
|
17,78
|
17,68
|
17,93
|
17,75
|
| 28/04/2026 |
1.144.752 |
-0,95%
|
17,43
|
17,20
|
17,80
|
17,78
|
| 27/04/2026 |
749.596 |
-0,99%
|
17,90
|
17,745
|
18,03
|
17,95
|
| 24/04/2026 |
1.077.800 |
-2,79%
|
17,84
|
17,79
|
18,13
|
18,13
|
| 23/04/2026 |
404.253 |
0,00%
|
18,65
|
18,49
|
18,73
|
18,65
|
| 22/04/2026 |
512.665 |
0,81%
|
18,79
|
18,61
|
18,95
|
18,65
|
| 21/04/2026 |
497.177 |
-1,12%
|
18,62
|
18,38
|
18,62
|
18,50
|
| 20/04/2026 |
653.850 |
1,74%
|
18,68
|
18,57
|
18,82
|
18,71
|
| 17/04/2026 |
696.205 |
-0,70%
|
18,55
|
18,345
|
18,665
|
18,39
|
| 16/04/2026 |
707.791 |
1,98%
|
18,22
|
18,18
|
18,63
|
18,52
|
| 15/04/2026 |
1.060.472 |
-3,09%
|
18,15
|
18,00
|
18,28
|
18,16
|
| 14/04/2026 |
608.092 |
-0,21%
|
18,63
|
18,545
|
18,77
|
18,74
|
| 13/04/2026 |
523.119 |
-2,24%
|
18,70
|
18,61
|
18,835
|
18,78
|
| 10/04/2026 |
1.320.816 |
5,03%
|
19,07
|
19,07
|
19,63
|
19,21
|
| 09/04/2026 |
625.241 |
-1,83%
|
18,29
|
18,03
|
18,43
|
18,29
|
| 08/04/2026 |
1.143.488 |
1,14%
|
18,75
|
18,37
|
18,85
|
18,63
|
| 07/04/2026 |
540.323 |
-0,22%
|
18,43
|
18,15
|
18,50
|
18,42
|
| 06/04/2026 |
478.635 |
-0,05%
|
18,54
|
18,36
|
18,72
|
18,46
|
| 02/04/2026 |
625.568 |
0,49%
|
18,35
|
18,12
|
18,62
|
18,47
|
| 01/04/2026 |
1.174.580 |
3,08%
|
18,61
|
18,305
|
19,03
|
18,38
|
| 31/03/2026 |
681.266 |
1,60%
|
17,44
|
17,31
|
17,88
|
17,83
|
| 30/03/2026 |
535.508 |
0,52%
|
17,45
|
17,34
|
17,63
|
17,55
|
| 27/03/2026 |
653.928 |
-0,68%
|
17,64
|
17,46
|
17,89
|
17,46
|
| 26/03/2026 |
681.991 |
-2,77%
|
17,63
|
17,56
|
17,74
|
17,58
|
| 25/03/2026 |
870.209 |
1,86%
|
17,97
|
17,94
|
18,15
|
18,08
|
| 24/03/2026 |
1.298.757 |
3,62%
|
17,57
|
17,53
|
18,13
|
17,75
|
| 23/03/2026 |
662.361 |
2,57%
|
16,91
|
16,88
|
17,19
|
17,13
|
| 20/03/2026 |
1.076.091 |
-2,34%
|
17,00
|
16,685
|
17,08
|
16,70
|
| 19/03/2026 |
1.218.983 |
0,29%
|
16,83
|
16,545
|
17,26
|
17,10
|
| 18/03/2026 |
1.181.476 |
-5,12%
|
17,08
|
16,975
|
17,24
|
17,05
|
| 17/03/2026 |
851.745 |
-1,48%
|
18,20
|
17,96
|
18,21
|
17,97
|
| 16/03/2026 |
1.371.581 |
5,25%
|
17,86
|
17,84
|
18,52
|
18,24
|
| 13/03/2026 |
1.176.789 |
-2,80%
|
17,47
|
17,09
|
17,54
|
17,33
|
| 12/03/2026 |
1.792.778 |
-2,52%
|
17,56
|
17,56
|
18,50
|
17,83
|
| 11/03/2026 |
1.601.155 |
2,98%
|
18,27
|
18,095
|
18,645
|
18,29
|
| 10/03/2026 |
714.321 |
-0,39%
|
17,90
|
17,67
|
18,015
|
17,76
|
| 09/03/2026 |
885.099 |
3,90%
|
17,67
|
17,585
|
17,94
|
17,83
|
| 06/03/2026 |
684.234 |
1,66%
|
16,91
|
16,89
|
17,275
|
17,16
|
| 05/03/2026 |
898.705 |
-2,03%
|
16,80
|
16,685
|
17,035
|
16,88
|
