NIO Inc ADR (NIO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 25/03/2026 |
4.405.395 |
0,87%
|
5,91
|
5,77
|
5,93
|
5,78
|
| 24/03/2026 |
4.585.385 |
-1,55%
|
5,77
|
5,73
|
5,905
|
5,73
|
| 23/03/2026 |
7.602.649 |
7,18%
|
5,65
|
5,60
|
5,83
|
5,82
|
| 20/03/2026 |
7.825.849 |
-7,81%
|
5,83
|
5,405
|
5,83
|
5,43
|
| 19/03/2026 |
4.902.082 |
1,20%
|
5,71
|
5,685
|
5,925
|
5,89
|
| 18/03/2026 |
4.250.874 |
-2,35%
|
5,91
|
5,82
|
5,965
|
5,82
|
| 17/03/2026 |
5.144.718 |
-1,16%
|
5,94
|
5,915
|
6,049
|
5,96
|
| 16/03/2026 |
14.725.862 |
2,90%
|
6,00
|
5,98
|
6,21
|
6,03
|
| 13/03/2026 |
8.369.611 |
5,59%
|
5,78
|
5,665
|
5,93
|
5,86
|
| 12/03/2026 |
7.550.306 |
1,46%
|
5,64
|
5,525
|
5,81
|
5,55
|
| 11/03/2026 |
11.193.546 |
-4,04%
|
5,74
|
5,445
|
5,875
|
5,47
|
| 10/03/2026 |
18.684.496 |
15,38%
|
5,25
|
5,08
|
5,71
|
5,70
|
| 09/03/2026 |
5.369.783 |
3,35%
|
4,79
|
4,74
|
4,975
|
4,94
|
| 06/03/2026 |
3.343.244 |
1,27%
|
4,66
|
4,64
|
4,805
|
4,78
|
| 05/03/2026 |
4.408.772 |
-2,48%
|
4,75
|
4,625
|
4,85
|
4,72
|
| 04/03/2026 |
8.681.942 |
5,45%
|
4,65
|
4,64
|
4,925
|
4,84
|
| 03/03/2026 |
5.621.491 |
-2,75%
|
4,53
|
4,415
|
4,59
|
4,59
|
| 02/03/2026 |
8.316.657 |
-3,08%
|
4,75
|
4,64
|
4,785
|
4,72
|
| 27/02/2026 |
4.158.843 |
-4,32%
|
5,00
|
4,865
|
5,005
|
4,87
|
| 26/02/2026 |
4.490.242 |
-1,93%
|
5,20
|
5,005
|
5,225
|
5,09
|
| 25/02/2026 |
3.130.546 |
-2,08%
|
5,18
|
5,15
|
5,275
|
5,19
|
| 24/02/2026 |
5.188.478 |
0,19%
|
5,32
|
5,155
|
5,335
|
5,30
|
| 23/02/2026 |
7.636.060 |
4,34%
|
5,20
|
5,19
|
5,40
|
5,29
|
| 20/02/2026 |
5.940.528 |
2,84%
|
4,87
|
4,87
|
5,125
|
5,07
|
| 19/02/2026 |
2.706.692 |
0,41%
|
4,86
|
4,825
|
4,93
|
4,93
|
| 18/02/2026 |
2.284.665 |
-0,20%
|
4,97
|
4,91
|
4,995
|
4,91
|
| 17/02/2026 |
4.342.911 |
-0,61%
|
4,95
|
4,905
|
5,075
|
4,92
|
| 13/02/2026 |
5.065.181 |
0,00%
|
4,87
|
4,815
|
5,015
|
4,95
|
| 12/02/2026 |
4.417.503 |
-2,37%
|
5,03
|
4,945
|
5,105
|
4,95
|
| 11/02/2026 |
4.270.834 |
2,22%
|
5,04
|
4,925
|
5,08
|
5,07
|
| 10/02/2026 |
4.796.068 |
1,43%
|
4,94
|
4,88
|
5,075
|
4,96
|
| 09/02/2026 |
7.361.550 |
-2,98%
|
4,88
|
4,735
|
5,055
|
4,89
|
| 06/02/2026 |
15.914.428 |
7,23%
|
4,93
|
4,93
|
5,22
|
5,04
|
| 05/02/2026 |
16.313.600 |
5,86%
|
4,80
|
4,59
|
4,905
|
4,70
|
| 04/02/2026 |
4.683.932 |
-2,42%
|
4,52
|
4,385
|
4,52
|
4,44
|
| 03/02/2026 |
4.869.366 |
0,66%
|
4,54
|
4,43
|
4,57
|
4,55
|
| 02/02/2026 |
10.471.703 |
-3,83%
|
4,60
|
4,38
|
4,60
|
4,52
|
| 30/01/2026 |
7.233.975 |
-1,47%
|
4,93
|
4,695
|
4,995
|
4,70
|
| 29/01/2026 |
10.563.123 |
3,92%
|
4,75
|
4,645
|
5,015
|
4,77
|
| 28/01/2026 |
6.206.098 |
-1,08%
|
4,80
|
4,565
|
4,84
|
4,59
|
| 27/01/2026 |
3.789.589 |
0,65%
|
4,66
|
4,62
|
4,685
|
4,64
|
| 26/01/2026 |
4.160.284 |
-0,65%
|
4,62
|
4,575
|
4,695
|
4,61
|
| 23/01/2026 |
3.551.344 |
-2,73%
|
4,74
|
4,635
|
4,745
|
4,64
|
| 22/01/2026 |
5.188.628 |
2,14%
|
4,71
|
4,69
|
4,89
|
4,77
|
| 21/01/2026 |
8.825.799 |
2,41%
|
4,60
|
4,53
|
4,695
|
4,67
|
| 20/01/2026 |
5.009.043 |
-3,18%
|
4,60
|
4,475
|
4,63
|
4,56
|
| 16/01/2026 |
5.909.481 |
1,51%
|
4,72
|
4,595
|
4,72
|
4,71
|
| 15/01/2026 |
4.487.851 |
1,75%
|
4,60
|
4,555
|
4,685
|
4,64
|
| 14/01/2026 |
5.146.142 |
-2,56%
|
4,65
|
4,545
|
4,65
|
4,56
|
| 13/01/2026 |
6.714.689 |
-3,51%
|
4,80
|
4,68
|
4,825
|
4,68
|
| 12/01/2026 |
7.773.259 |
4,53%
|
4,75
|
4,745
|
4,96
|
4,85
|
| 09/01/2026 |
4.113.753 |
-1,90%
|
4,70
|
4,625
|
4,71
|
4,64
|
| 08/01/2026 |
4.232.105 |
-1,25%
|
4,75
|
4,67
|
4,775
|
4,73
|
| 07/01/2026 |
3.796.659 |
0,21%
|
4,78
|
4,755
|
4,835
|
4,79
|
| 06/01/2026 |
8.515.880 |
-1,65%
|
4,95
|
4,745
|
5,035
|
4,78
|
| 20/11/2025 |
11.337.544 |
-6,09%
|
5,80
|
5,385
|
5,865
|
5,40
|
| 19/11/2025 |
6.918.729 |
-3,85%
|
5,92
|
5,73
|
5,98
|
5,75
|
| 18/11/2025 |
12.340.300 |
-1,64%
|
5,98
|
5,835
|
6,03
|
5,98
|
| 17/11/2025 |
8.557.279 |
-1,30%
|
6,06
|
6,02
|
6,285
|
6,08
|
| 14/11/2025 |
6.810.317 |
-1,28%
|
5,99
|
5,955
|
6,295
|
6,16
|
| 13/11/2025 |
10.098.915 |
-3,26%
|
6,42
|
6,145
|
6,485
|
6,24
|
| 12/11/2025 |
6.341.708 |
-2,71%
|
6,49
|
6,34
|
6,525
|
6,45
|
| 11/11/2025 |
9.561.185 |
-1,19%
|
6,96
|
6,59
|
6,99
|
6,63
|
| 10/11/2025 |
11.069.742 |
-2,19%
|
6,98
|
6,655
|
7,055
|
6,71
|
| 07/11/2025 |
10.261.713 |
-4,19%
|
6,98
|
6,675
|
6,99
|
6,86
|
| 06/11/2025 |
10.573.338 |
-1,78%
|
7,40
|
7,115
|
7,53
|
7,16
|
| 05/11/2025 |
5.055.268 |
1,82%
|
7,32
|
7,185
|
7,40
|
7,29
|
| 04/11/2025 |
5.854.244 |
-3,50%
|
7,18
|
7,07
|
7,355
|
7,16
|
| 03/11/2025 |
7.192.700 |
2,34%
|
7,35
|
7,23
|
7,51
|
7,42
|
| 31/10/2025 |
6.177.108 |
3,42%
|
6,96
|
6,86
|
7,265
|
7,25
|
| 30/10/2025 |
4.292.170 |
-1,82%
|
7,02
|
6,995
|
7,255
|
7,01
|
| 29/10/2025 |
4.962.204 |
0,71%
|
7,15
|
7,065
|
7,32
|
7,14
|
| 28/10/2025 |
4.635.293 |
0,71%
|
6,98
|
6,89
|
7,105
|
7,09
|
| 27/10/2025 |
5.496.134 |
2,03%
|
7,08
|
7,005
|
7,215
|
7,04
|
| 24/10/2025 |
4.703.608 |
0,15%
|
6,84
|
6,78
|
7,03
|
6,90
|
| 23/10/2025 |
3.178.919 |
0,73%
|
6,92
|
6,87
|
6,97
|
6,89
|
| 22/10/2025 |
5.069.492 |
0,59%
|
6,87
|
6,69
|
7,055
|
6,84
|
| 21/10/2025 |
4.877.653 |
-3,68%
|
6,85
|
6,80
|
6,91
|
6,80
|
| 20/10/2025 |
6.286.930 |
4,59%
|
6,76
|
6,76
|
7,075
|
7,06
|
| 17/10/2025 |
8.157.601 |
-1,17%
|
6,61
|
6,545
|
6,765
|
6,75
|
| 16/10/2025 |
17.247.407 |
0,15%
|
6,29
|
6,29
|
6,865
|
6,83
|
| 15/10/2025 |
5.028.995 |
0,29%
|
6,99
|
6,745
|
7,04
|
6,82
|
| 14/10/2025 |
7.811.952 |
-5,29%
|
6,90
|
6,78
|
7,00
|
6,80
|
| 13/10/2025 |
11.439.789 |
7,00%
|
7,04
|
6,96
|
7,215
|
7,18
|
| 10/10/2025 |
18.156.478 |
-10,05%
|
7,40
|
6,66
|
7,41
|
6,71
|
| 09/10/2025 |
8.535.541 |
-4,97%
|
7,76
|
7,405
|
7,76
|
7,46
|
| 08/10/2025 |
13.559.128 |
4,67%
|
7,60
|
7,57
|
7,855
|
7,85
|
| 07/10/2025 |
7.036.459 |
-1,19%
|
7,54
|
7,29
|
7,56
|
7,50
|
| 06/10/2025 |
7.057.485 |
-1,43%
|
7,62
|
7,585
|
7,85
|
7,59
|
| 03/10/2025 |
13.514.893 |
-2,41%
|
7,76
|
7,50
|
7,77
|
7,70
|
| 02/10/2025 |
14.523.349 |
3,14%
|
7,85
|
7,645
|
8,01
|
7,89
|
| 01/10/2025 |
7.239.652 |
0,39%
|
7,80
|
7,545
|
7,895
|
7,65
|
| 30/09/2025 |
21.077.597 |
5,69%
|
7,32
|
7,30
|
7,78
|
7,62
|
| 29/09/2025 |
14.427.870 |
2,41%
|
7,14
|
6,92
|
7,26
|
7,21
|
| 26/09/2025 |
12.488.895 |
-5,76%
|
7,30
|
6,96
|
7,36
|
7,04
|
| 25/09/2025 |
14.706.984 |
4,92%
|
7,03
|
7,00
|
7,67
|
7,47
|
| 24/09/2025 |
13.817.887 |
2,74%
|
7,10
|
6,98
|
7,335
|
7,12
|
| 23/09/2025 |
9.427.470 |
0,29%
|
6,87
|
6,77
|
7,17
|
6,93
|
| 22/09/2025 |
21.382.483 |
-6,24%
|
7,40
|
6,80
|
7,405
|
6,91
|
| 19/09/2025 |
11.324.225 |
0,00%
|
7,59
|
7,285
|
7,60
|
7,37
|
