NIO Inc ADR (NIO)
Exportar para Excel
| << < 1 2 3 4 5 |
| 04/12/2024 |
47.932.741 |
-0,86%
|
4,67
|
4,52
|
4,74
|
4,60
|
| 03/12/2024 |
79.059.846 |
5,45%
|
4,41
|
4,40
|
4,8299
|
4,64
|
| 02/12/2024 |
40.711.242 |
-1,79%
|
4,49
|
4,36
|
4,61
|
4,40
|
| 29/11/2024 |
29.218.231 |
2,28%
|
4,38
|
4,36
|
4,53
|
4,48
|
| 27/11/2024 |
45.474.476 |
1,62%
|
4,44
|
4,28
|
4,45
|
4,38
|
| 26/11/2024 |
71.245.235 |
-7,71%
|
4,60
|
4,31
|
4,605
|
4,31
|
| 25/11/2024 |
54.234.921 |
-3,51%
|
4,79
|
4,64
|
4,86
|
4,67
|
| 22/11/2024 |
66.538.413 |
2,98%
|
4,60
|
4,59
|
4,92
|
4,84
|
| 21/11/2024 |
54.962.295 |
1,08%
|
4,58
|
4,50
|
4,805
|
4,70
|
| 20/11/2024 |
92.292.297 |
0,43%
|
4,41
|
4,31
|
4,84
|
4,65
|
| 19/11/2024 |
81.563.506 |
-0,86%
|
4,745
|
4,48
|
4,75
|
4,63
|
| 18/11/2024 |
47.955.673 |
4,01%
|
4,605
|
4,55
|
4,75
|
4,67
|
| 15/11/2024 |
46.287.426 |
1,35%
|
4,44
|
4,36
|
4,51
|
4,49
|
| 14/11/2024 |
39.880.863 |
-3,90%
|
4,57
|
4,43
|
4,65
|
4,43
|
| 13/11/2024 |
45.111.275 |
0,66%
|
4,66
|
4,56
|
4,69
|
4,61
|
| 12/11/2024 |
86.695.677 |
-9,49%
|
4,88
|
4,58
|
4,88
|
4,58
|
| 11/11/2024 |
51.270.555 |
-0,59%
|
5,18
|
5,00
|
5,23
|
5,06
|
| 08/11/2024 |
57.885.297 |
-4,14%
|
5,16
|
5,015
|
5,20
|
5,09
|
| 07/11/2024 |
56.496.051 |
6,20%
|
5,23
|
5,1301
|
5,35
|
5,31
|
| 06/11/2024 |
81.290.901 |
-5,30%
|
5,00
|
4,86
|
5,18
|
5,00
|
| 05/11/2024 |
32.012.097 |
2,72%
|
5,28
|
5,22
|
5,38
|
5,28
|
| 04/11/2024 |
36.745.788 |
0,78%
|
5,13
|
5,12
|
5,30
|
5,14
|
| 01/11/2024 |
43.951.803 |
0,00%
|
5,14
|
5,00
|
5,19
|
5,10
|
| 31/10/2024 |
50.277.419 |
-4,67%
|
5,30
|
5,05
|
5,31
|
5,10
|
| 30/10/2024 |
57.415.089 |
-4,46%
|
5,44
|
5,30
|
5,44
|
5,35
|
| 29/10/2024 |
64.407.147 |
-3,61%
|
5,90
|
5,59
|
5,905
|
5,60
|
| 28/10/2024 |
109.992.439 |
10,46%
|
5,38
|
5,37
|
6,03
|
5,81
|
| 25/10/2024 |
67.917.085 |
5,62%
|
5,06
|
5,01
|
5,35
|
5,26
|
| 24/10/2024 |
49.328.665 |
-4,05%
|
5,15
|
4,96
|
5,16
|
4,98
|
| 23/10/2024 |
36.170.884 |
-0,76%
|
5,22
|
5,15
|
5,29
|
5,19
|
| 22/10/2024 |
38.285.846 |
1,75%
|
5,16
|
5,15
|
5,35
|
5,23
|
| 21/10/2024 |
35.255.310 |
-1,53%
|
5,09
|
5,0518
|
5,27
|
5,14
|
| 18/10/2024 |
66.972.487 |
1,36%
|
5,46
|
5,18
|
5,49
|
5,22
|
| 17/10/2024 |
74.651.603 |
-6,53%
|
5,36
|
5,05
|
5,36
|
5,15
|
| 16/10/2024 |
46.932.629 |
-1,96%
|
5,66
|
5,475
|
5,69
|
5,51
|
| 15/10/2024 |
67.585.753 |
-2,94%
|
5,61
|
5,55
|
5,81
|
5,62
|
| 14/10/2024 |
80.930.082 |
-7,21%
|
6,06
|
5,76
|
6,1799
|
5,79
|
| 11/10/2024 |
42.897.918 |
0,32%
|
6,06
|
6,03
|
6,30
|
6,24
|
| 10/10/2024 |
47.902.284 |
-1,11%
|
6,23
|
6,1301
|
6,35
|
6,22
|
| 09/10/2024 |
70.071.069 |
0,80%
|
6,08
|
5,9775
|
6,45
|
6,29
|
| 08/10/2024 |
82.359.219 |
-8,10%
|
6,26
|
6,11
|
6,40
|
6,24
|
| 07/10/2024 |
78.405.035 |
0,30%
|
6,81
|
6,56
|
6,93
|
6,79
|
| 04/10/2024 |
92.195.003 |
1,04%
|
6,72
|
6,40
|
6,80
|
6,77
|
| 03/10/2024 |
99.136.027 |
-7,07%
|
6,86
|
6,67
|
6,99
|
6,70
|
| 02/10/2024 |
135.598.126 |
2,56%
|
7,24
|
6,8202
|
7,38
|
7,21
|
| 01/10/2024 |
146.968.869 |
5,24%
|
6,90
|
6,44
|
7,08
|
7,03
|
| 30/09/2024 |
25.418.945 |
2,45%
|
7,62
|
6,66
|
7,64
|
6,68
|
| 27/09/2024 |
180.982.054 |
12,80%
|
6,01
|
5,99
|
6,66
|
6,52
|
| 26/09/2024 |
139.473.626 |
2,30%
|
6,00
|
5,695
|
6,20
|
5,78
|
| 25/09/2024 |
72.687.376 |
-4,88%
|
5,70
|
5,565
|
5,84
|
5,65
|
| 24/09/2024 |
116.346.140 |
11,65%
|
5,76
|
5,61
|
5,96
|
5,94
|
| 23/09/2024 |
66.291.849 |
0,76%
|
5,20
|
5,05
|
5,555
|
5,32
|
| 20/09/2024 |
7.980.202 |
-2,22%
|
5,39
|
5,215
|
5,535
|
5,28
|
| 19/09/2024 |
93.014.331 |
7,57%
|
5,25
|
4,97
|
5,40
|
5,40
|
| 18/09/2024 |
65.049.704 |
-7,21%
|
5,45
|
5,01
|
5,48
|
5,02
|
| 17/09/2024 |
41.732.921 |
0,19%
|
5,45
|
5,40
|
5,70
|
5,41
|
| 16/09/2024 |
37.580.120 |
-2,70%
|
5,54
|
5,38
|
5,55
|
5,40
|
| 13/09/2024 |
11.272.873 |
5,11%
|
5,22
|
5,195
|
5,57
|
5,55
|
| 12/09/2024 |
71.034.926 |
-5,71%
|
5,54
|
5,10
|
5,54
|
5,28
|
| 11/09/2024 |
51.390.475 |
2,19%
|
5,51
|
5,43
|
5,66
|
5,60
|
| 10/09/2024 |
58.595.025 |
-1,62%
|
5,43
|
5,32
|
5,50
|
5,48
|
| 09/09/2024 |
125.459.108 |
10,96%
|
4,88
|
4,76
|
5,61
|
5,57
|
| 06/09/2024 |
13.960.209 |
3,51%
|
4,95
|
4,90
|
5,18
|
5,02
|
| 05/09/2024 |
110.271.882 |
14,39%
|
4,41
|
4,27
|
4,85
|
4,85
|
| 04/09/2024 |
49.161.859 |
2,17%
|
4,23
|
4,18
|
4,29
|
4,24
|
| 03/09/2024 |
52.928.230 |
2,72%
|
3,98
|
3,96
|
4,18
|
4,15
|
| 30/08/2024 |
18.815.304 |
2,54%
|
4,20
|
4,01
|
4,205
|
4,04
|
| 29/08/2024 |
45.246.776 |
6,49%
|
3,83
|
3,76
|
3,97
|
3,94
|
| 28/08/2024 |
62.882.024 |
-7,50%
|
3,96
|
3,68
|
4,00
|
3,70
|
| 27/08/2024 |
24.654.729 |
-0,74%
|
4,075
|
3,96
|
4,10
|
4,00
|
| 26/08/2024 |
25.776.183 |
-1,23%
|
4,06
|
3,98
|
4,10
|
4,03
|
| 23/08/2024 |
4.974.637 |
2,26%
|
4,03
|
3,99
|
4,13
|
4,08
|
| 22/08/2024 |
25.826.801 |
0,00%
|
4,01
|
3,92
|
4,05
|
3,99
|
| 21/08/2024 |
25.739.184 |
3,64%
|
3,93
|
3,83
|
4,00
|
3,99
|
| 20/08/2024 |
43.921.558 |
-5,41%
|
4,12
|
3,83
|
4,17
|
3,85
|
| 19/08/2024 |
23.455.073 |
3,04%
|
4,03
|
4,03
|
4,105
|
4,07
|
