NIO Inc ADR (NIO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 18/09/2025 |
9.499.987 |
-1,07%
|
7,25
|
7,21
|
7,50
|
7,37
|
| 17/09/2025 |
17.227.509 |
6,13%
|
7,23
|
7,055
|
7,45
|
7,45
|
| 16/09/2025 |
17.175.240 |
8,17%
|
6,59
|
6,485
|
7,085
|
7,02
|
| 15/09/2025 |
9.494.649 |
4,34%
|
6,45
|
6,425
|
6,83
|
6,49
|
| 12/09/2025 |
9.652.112 |
2,47%
|
6,03
|
5,94
|
6,285
|
6,22
|
| 11/09/2025 |
11.239.518 |
6,12%
|
5,81
|
5,775
|
6,13
|
6,07
|
| 10/09/2025 |
27.037.005 |
-8,92%
|
5,75
|
5,60
|
5,76
|
5,72
|
| 09/09/2025 |
7.718.391 |
1,78%
|
6,06
|
6,06
|
6,32
|
6,28
|
| 08/09/2025 |
11.016.266 |
3,70%
|
6,04
|
5,95
|
6,225
|
6,17
|
| 05/09/2025 |
8.961.574 |
-2,94%
|
6,20
|
5,925
|
6,225
|
5,95
|
| 04/09/2025 |
12.208.586 |
-3,01%
|
6,07
|
5,975
|
6,185
|
6,13
|
| 03/09/2025 |
11.715.263 |
-3,95%
|
6,38
|
6,04
|
6,40
|
6,32
|
| 02/09/2025 |
15.420.426 |
3,13%
|
6,24
|
6,06
|
6,64
|
6,58
|
| 29/08/2025 |
6.721.295 |
-2,00%
|
6,44
|
6,26
|
6,505
|
6,38
|
| 28/08/2025 |
11.141.655 |
2,68%
|
6,48
|
6,26
|
6,515
|
6,51
|
| 27/08/2025 |
16.005.152 |
-5,37%
|
6,49
|
6,315
|
6,62
|
6,34
|
| 26/08/2025 |
18.383.073 |
10,02%
|
6,41
|
6,41
|
6,825
|
6,70
|
| 25/08/2025 |
22.597.693 |
-3,94%
|
6,68
|
6,08
|
6,71
|
6,09
|
| 22/08/2025 |
30.876.393 |
14,44%
|
5,83
|
5,78
|
6,58
|
6,34
|
| 21/08/2025 |
19.037.551 |
9,27%
|
5,25
|
5,25
|
5,675
|
5,54
|
| 20/08/2025 |
7.912.427 |
0,00%
|
5,03
|
4,97
|
5,135
|
5,07
|
| 19/08/2025 |
13.758.669 |
4,11%
|
4,95
|
4,935
|
5,225
|
5,07
|
| 18/08/2025 |
6.780.436 |
1,25%
|
4,90
|
4,815
|
4,965
|
4,87
|
| 15/08/2025 |
11.059.461 |
8,09%
|
4,56
|
4,56
|
4,82
|
4,81
|
| 14/08/2025 |
7.182.724 |
-3,68%
|
4,50
|
4,375
|
4,51
|
4,45
|
| 13/08/2025 |
6.157.279 |
3,36%
|
4,58
|
4,54
|
4,62
|
4,62
|
| 12/08/2025 |
17.711.132 |
-8,96%
|
4,74
|
4,45
|
4,74
|
4,47
|
| 11/08/2025 |
5.829.900 |
1,45%
|
4,96
|
4,85
|
5,01
|
4,91
|
| 08/08/2025 |
5.781.837 |
3,42%
|
4,74
|
4,715
|
4,865
|
4,84
|
| 07/08/2025 |
4.140.668 |
1,52%
|
4,62
|
4,60
|
4,72
|
4,68
|
| 06/08/2025 |
14.449.152 |
2,44%
|
4,59
|
4,525
|
4,67
|
4,61
|
| 05/08/2025 |
8.967.899 |
-2,17%
|
4,63
|
4,455
|
4,67
|
4,50
|
| 04/08/2025 |
12.346.100 |
-8,18%
|
4,90
|
4,585
|
4,90
|
4,60
|
| 01/08/2025 |
13.955.855 |
2,87%
|
4,74
|
4,74
|
5,06
|
5,01
|
| 31/07/2025 |
20.204.736 |
7,98%
|
4,66
|
4,465
|
4,98
|
4,87
|
| 30/07/2025 |
5.991.025 |
-4,25%
|
4,59
|
4,51
|
4,61
|
4,51
|
| 29/07/2025 |
4.934.101 |
-2,48%
|
4,82
|
4,685
|
4,835
|
4,71
|
| 28/07/2025 |
6.713.265 |
-1,83%
|
4,99
|
4,82
|
5,01
|
4,83
|
| 25/07/2025 |
9.178.978 |
1,86%
|
4,85
|
4,79
|
5,085
|
4,92
|
| 24/07/2025 |
8.380.305 |
-1,83%
|
4,92
|
4,705
|
4,94
|
4,83
|
| 23/07/2025 |
16.069.101 |
-1,80%
|
5,20
|
4,875
|
5,21
|
4,92
|
| 22/07/2025 |
19.624.024 |
10,84%
|
4,67
|
4,65
|
5,09
|
5,01
|
| 21/07/2025 |
8.247.992 |
2,96%
|
4,50
|
4,49
|
4,665
|
4,52
|
| 18/07/2025 |
10.806.814 |
-0,23%
|
4,35
|
4,285
|
4,565
|
4,39
|
| 17/07/2025 |
18.498.469 |
7,06%
|
4,12
|
4,12
|
4,49
|
4,40
|
| 16/07/2025 |
8.645.041 |
-3,29%
|
4,16
|
3,965
|
4,16
|
4,11
|
| 15/07/2025 |
8.865.123 |
1,92%
|
4,25
|
4,13
|
4,275
|
4,25
|
| 14/07/2025 |
19.085.586 |
6,92%
|
4,14
|
4,02
|
4,215
|
4,17
|
| 11/07/2025 |
19.718.198 |
5,69%
|
3,74
|
3,695
|
4,05
|
3,90
|
| 10/07/2025 |
10.301.914 |
6,03%
|
3,55
|
3,495
|
3,70
|
3,69
|
| 09/07/2025 |
3.221.337 |
-0,57%
|
3,54
|
3,465
|
3,59
|
3,48
|
| 08/07/2025 |
6.472.703 |
2,64%
|
3,43
|
3,38
|
3,515
|
3,50
|
| 07/07/2025 |
4.719.493 |
-2,85%
|
3,44
|
3,39
|
3,465
|
3,41
|
| 04/07/2025 |
8.450.125 |
-0,28%
|
3,50
|
3,47
|
3,55
|
3,51
|
| 03/07/2025 |
2.113.770 |
0,86%
|
3,50
|
3,47
|
3,545
|
3,51
|
| 02/07/2025 |
2.874.007 |
-0,85%
|
3,51
|
3,47
|
3,54
|
3,48
|
| 01/07/2025 |
6.607.536 |
2,33%
|
3,47
|
3,455
|
3,565
|
3,51
|
| 30/06/2025 |
4.014.631 |
-0,87%
|
3,47
|
3,415
|
3,485
|
3,43
|
| 27/06/2025 |
11.886.914 |
1,17%
|
3,42
|
3,395
|
3,55
|
3,46
|
| 26/06/2025 |
3.873.051 |
-1,44%
|
3,46
|
3,40
|
3,47
|
3,42
|
| 25/06/2025 |
3.156.228 |
-0,86%
|
3,55
|
3,445
|
3,56
|
3,47
|
| 24/06/2025 |
4.623.049 |
2,04%
|
3,46
|
3,41
|
3,565
|
3,50
|
| 23/06/2025 |
3.933.288 |
0,59%
|
3,40
|
3,34
|
3,445
|
3,43
|
| 20/06/2025 |
4.960.694 |
-0,29%
|
3,45
|
3,40
|
3,47
|
3,41
|
| 18/06/2025 |
3.938.865 |
-0,58%
|
3,46
|
3,42
|
3,475
|
3,42
|
| 17/06/2025 |
3.355.136 |
-2,27%
|
3,50
|
3,44
|
3,515
|
3,44
|
| 16/06/2025 |
2.968.266 |
0,28%
|
3,52
|
3,52
|
3,59
|
3,52
|
| 13/06/2025 |
6.357.753 |
-3,04%
|
3,52
|
3,49
|
3,59
|
3,51
|
| 12/06/2025 |
3.331.520 |
-3,21%
|
3,67
|
3,615
|
3,69
|
3,62
|
| 11/06/2025 |
4.777.658 |
-1,84%
|
3,85
|
3,74
|
3,895
|
3,74
|
| 10/06/2025 |
6.325.984 |
5,83%
|
3,66
|
3,66
|
3,81
|
3,81
|
| 09/06/2025 |
3.971.327 |
-0,83%
|
3,63
|
3,60
|
3,701
|
3,60
|
| 06/06/2025 |
4.658.081 |
0,28%
|
3,59
|
3,565
|
3,70
|
3,63
|
| 05/06/2025 |
6.438.634 |
-3,47%
|
3,65
|
3,555
|
3,675
|
3,62
|
| 04/06/2025 |
11.403.578 |
6,23%
|
3,57
|
3,56
|
3,915
|
3,75
|
| 03/06/2025 |
8.239.135 |
0,28%
|
3,37
|
3,35
|
3,595
|
3,53
|
| 02/06/2025 |
5.752.582 |
-0,56%
|
3,56
|
3,48
|
3,575
|
3,52
|
| 30/05/2025 |
6.417.307 |
-3,80%
|
3,61
|
3,52
|
3,61
|
3,54
|
| 29/05/2025 |
4.867.945 |
0,27%
|
3,75
|
3,66
|
3,75
|
3,68
|
| 28/05/2025 |
4.052.163 |
-0,54%
|
3,68
|
3,65
|
3,745
|
3,67
|
| 27/05/2025 |
6.251.248 |
-3,40%
|
3,73
|
3,63
|
3,73
|
3,69
|
| 23/05/2025 |
3.663.021 |
-1,55%
|
3,81
|
3,75
|
3,821
|
3,82
|
| 22/05/2025 |
4.896.442 |
-1,52%
|
3,90
|
3,865
|
3,92
|
3,88
|
| 21/05/2025 |
4.252.603 |
-0,51%
|
3,98
|
3,92
|
4,06
|
3,94
|
| 20/05/2025 |
3.472.244 |
-1,98%
|
3,99
|
3,96
|
4,025
|
3,96
|
| 19/05/2025 |
3.543.392 |
-1,46%
|
3,97
|
3,91
|
4,04
|
4,04
|
| 16/05/2025 |
4.210.459 |
2,76%
|
4,06
|
4,035
|
4,115
|
4,10
|
| 15/05/2025 |
4.736.923 |
-3,39%
|
4,06
|
3,965
|
4,06
|
3,99
|
| 14/05/2025 |
4.115.344 |
0,24%
|
4,14
|
4,115
|
4,22
|
4,13
|
| 13/05/2025 |
4.470.597 |
-1,90%
|
4,10
|
4,065
|
4,175
|
4,12
|
| 12/05/2025 |
7.332.517 |
5,79%
|
4,22
|
4,095
|
4,27
|
4,20
|
| 09/05/2025 |
3.588.389 |
0,25%
|
3,98
|
3,965
|
4,095
|
3,97
|
| 08/05/2025 |
5.464.235 |
3,13%
|
3,92
|
3,88
|
3,995
|
3,96
|
| 07/05/2025 |
3.732.066 |
-2,04%
|
3,85
|
3,82
|
3,91
|
3,84
|
| 06/05/2025 |
4.330.370 |
-1,51%
|
3,91
|
3,85
|
3,945
|
3,92
|
| 05/05/2025 |
4.139.101 |
-1,24%
|
4,01
|
3,94
|
4,02
|
3,98
|
| 02/05/2025 |
3.667.488 |
2,54%
|
4,08
|
4,005
|
4,145
|
4,03
|
| 01/05/2025 |
6.065.961 |
-2,96%
|
4,10
|
3,90
|
4,10
|
3,93
|
| 30/04/2025 |
5.534.263 |
-4,48%
|
4,04
|
4,02
|
4,08
|
4,05
|
| 29/04/2025 |
45.965.535 |
-1,62%
|
4,35
|
4,18
|
4,44
|
4,24
|
