EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| 1 2 3 4 > >> |
| 20-05-2024 |
111.688 |
5,54%
|
18,10
|
18,70
|
19,64
|
20,21
|
| 17-05-2024 |
1.142.432 |
1,16%
|
18,10
|
18,70
|
19,64
|
19,20
|
| 16-05-2024 |
1.636.336 |
6,15%
|
18,10
|
18,10
|
19,4942
|
18,98
|
| 15-05-2024 |
848.407 |
-1,33%
|
18,41
|
17,57
|
18,67
|
17,88
|
| 14-05-2024 |
785.025 |
1,00%
|
17,93
|
17,88
|
18,5382
|
18,12
|
| 13-05-2024 |
610.394 |
3,28%
|
17,72
|
17,43
|
18,20
|
17,93
|
| 10-05-2024 |
660.804 |
-2,42%
|
18,00
|
17,20
|
18,00
|
17,36
|
| 09-05-2024 |
493.025 |
0,34%
|
18,00
|
17,74
|
18,30
|
17,79
|
| 08-05-2024 |
692.578 |
-3,59%
|
18,20
|
17,55
|
18,43
|
17,73
|
| 07-05-2024 |
766.623 |
-1,66%
|
18,73
|
18,15
|
19,09
|
18,39
|
| 06-05-2024 |
2.423.346 |
7,60%
|
18,09
|
17,80
|
19,28
|
18,70
|
| 03-05-2024 |
675.165 |
-5,08%
|
18,01
|
17,38
|
18,035
|
17,39
|
| 02-05-2024 |
765.578 |
3,44%
|
17,50
|
17,705
|
18,50
|
18,37
|
| 01-05-2024 |
478.748 |
-0,39%
|
17,50
|
17,50
|
18,12
|
17,75
|
| 30-04-2024 |
645.451 |
-4,52%
|
18,07
|
17,51
|
18,7623
|
17,835
|
| 29-04-2024 |
1.089.370 |
2,41%
|
17,69
|
18,0914
|
19,2699
|
18,68
|
| 26-04-2024 |
731.483 |
0,33%
|
17,69
|
17,69
|
18,32
|
18,25
|
| 25-04-2024 |
987.491 |
4,06%
|
17,48
|
17,03
|
18,34
|
18,19
|
| 24-04-2024 |
898.272 |
0,75%
|
17,06
|
17,05
|
18,11
|
17,48
|
| 23-04-2024 |
513.439 |
2,06%
|
17,06
|
16,61
|
17,42
|
17,35
|
| 22-04-2024 |
1.118.874 |
-2,86%
|
16,35
|
15,70
|
17,0145
|
16,99
|
| 19-04-2024 |
632.549 |
-4,37%
|
18,29
|
17,41
|
18,75
|
17,49
|
| 18-04-2024 |
987.232 |
5,78%
|
15,70
|
16,92
|
18,505
|
18,31
|
| 17-04-2024 |
1.064.866 |
5,81%
|
15,70
|
17,1203
|
18,12
|
17,31
|
| 16-04-2024 |
615.435 |
-0,06%
|
15,70
|
15,62
|
16,428
|
16,36
|
| 15-04-2024 |
1.052.743 |
-3,08%
|
17,28
|
16,11
|
17,33
|
16,37
|
| 12-04-2024 |
1.286.725 |
-8,78%
|
18,36
|
16,816
|
18,36
|
16,94
|
| 11-04-2024 |
1.219.503 |
-3,98%
|
19,00
|
17,605
|
19,1871
|
18,57
|
| 10-04-2024 |
917.128 |
-4,07%
|
20,25
|
19,1906
|
20,72
|
19,33
|
| 09-04-2024 |
1.167.793 |
-0,94%
|
20,25
|
19,90
|
21,68
|
20,11
|
| 08-04-2024 |
2.203.605 |
4,86%
|
20,74
|
19,55
|
21,98
|
20,30
|
| 05-04-2024 |
814.156 |
4,09%
|
18,18
|
18,29
|
19,55
|
19,36
|
| 04-04-2024 |
832.480 |
-1,48%
|
17,92
|
18,29
|
19,515
|
18,61
|
| 03-04-2024 |
828.302 |
6,12%
|
17,92
|
17,955
|
19,10
|
18,89
|
| 02-04-2024 |
1.878.349 |
-12,75%
|
20,34
|
17,52
|
18,88
|
17,80
|
| 01-04-2024 |
1.047.422 |
-0,83%
|
20,34
|
19,73
|
21,08
|
20,40
|
| 28-03-2024 |
2.540.489 |
9,47%
|
17,79
|
19,2301
|
21,20
|
20,57
|
| 27-03-2024 |
1.229.888 |
7,99%
|
17,79
|
17,57
|
18,79
|
18,79
|
| 26-03-2024 |
524.742 |
-0,69%
|
17,97
|
17,23
|
18,03
|
17,40
|
| 25-03-2024 |
985.335 |
-6,46%
|
18,20
|
17,18
|
19,09
|
17,52
|
| 22-03-2024 |
1.197.662 |
5,23%
|
18,30
|
16,875
|
19,08
|
18,73
|
| 21-03-2024 |
1.521.849 |
-3,99%
|
18,30
|
17,17
|
19,58
|
17,80
|
| 20-03-2024 |
1.967.242 |
3,57%
|
18,21
|
17,36
|
18,90
|
18,55
|
| 19-03-2024 |
3.016.763 |
15,55%
|
15,84
|
14,50
|
18,2476
|
17,91
|
| 18-03-2024 |
4.637.048 |
0,85%
|
17,67
|
15,05
|
19,925
|
15,50
|
| 15-03-2024 |
2.046.259 |
12,93%
|
14,06
|
13,90
|
16,45
|
15,37
|
| 14-03-2024 |
767.655 |
-6,80%
|
14,51
|
13,56
|
14,72
|
13,70
|
| 13-03-2024 |
1.032.734 |
1,52%
|
14,70
|
14,1303
|
15,33
|
14,70
|
| 12-03-2024 |
1.746.188 |
13,48%
|
13,80
|
13,10
|
14,77
|
14,48
|
| 11-03-2024 |
1.475.342 |
11,82%
|
11,23
|
11,97
|
13,92
|
12,7591
|
| 08-03-2024 |
358.318 |
2,15%
|
11,23
|
11,20
|
11,62
|
11,41
|
| 07-03-2024 |
328.558 |
-0,45%
|
11,23
|
10,95
|
11,35
|
11,17
|
| 06-03-2024 |
400.821 |
6,05%
|
10,95
|
10,95
|
11,60
|
11,22
|
| 05-03-2024 |
256.997 |
-2,31%
|
10,63
|
10,54
|
10,85
|
10,58
|
| 04-03-2024 |
327.825 |
-3,56%
|
11,36
|
10,81
|
11,37
|
10,83
|
| 01-03-2024 |
276.673 |
4,08%
|
10,95
|
10,763
|
11,44
|
11,23
|
| 29-02-2024 |
311.878 |
2,28%
|
10,95
|
10,7838
|
11,22
|
10,79
|
| 28-02-2024 |
313.103 |
-6,06%
|
11,06
|
10,50
|
11,20
|
10,55
|
| 27-02-2024 |
639.087 |
3,22%
|
10,50
|
11,06
|
11,64
|
11,23
|
| 26-02-2024 |
445.504 |
5,22%
|
10,50
|
10,39
|
11,08
|
10,89
|
| 23-02-2024 |
234.763 |
-0,39%
|
10,50
|
10,14
|
10,50
|
10,35
|
| 22-02-2024 |
256.004 |
2,77%
|
10,31
|
10,29
|
10,60
|
10,39
|
| 21-02-2024 |
365.566 |
-1,27%
|
10,31
|
10,01
|
10,7793
|
10,11
|
| 20-02-2024 |
276.626 |
-2,94%
|
10,40
|
10,04
|
10,41
|
10,24
|
| 19-02-2024 |
415.711 |
3,02%
|
10,06
|
10,35
|
10,76
|
10,58
|
| 16-02-2024 |
415.711 |
3,02%
|
10,06
|
10,35
|
10,76
|
10,58
|
| 15-02-2024 |
266.632 |
3,32%
|
10,06
|
9,90
|
10,41
|
10,27
|
| 14-02-2024 |
348.901 |
2,05%
|
10,02
|
9,85
|
10,15
|
9,94
|
| 13-02-2024 |
485.447 |
-9,65%
|
10,35
|
9,73
|
10,4899
|
9,74
|
| 12-02-2024 |
431.170 |
0,94%
|
10,68
|
10,62
|
10,9857
|
10,78
|
| 09-02-2024 |
164.628 |
1,80%
|
10,66
|
10,38
|
10,79
|
10,75
|
| 08-02-2024 |
433.450 |
2,23%
|
10,62
|
10,0801
|
10,87
|
10,56
|
| 07-02-2024 |
483.864 |
-3,73%
|
10,62
|
10,23
|
10,71
|
10,33
|
| 06-02-2024 |
907.017 |
12,53%
|
10,20
|
9,86
|
10,95
|
10,73
|
| 05-02-2024 |
560.478 |
-6,89%
|
10,20
|
9,51
|
10,20
|
9,535
|
| 02-02-2024 |
534.212 |
1,19%
|
10,02
|
9,88
|
10,44
|
10,23
|
| 01-02-2024 |
517.296 |
-0,30%
|
10,34
|
9,93
|
10,44
|
10,13
|
| 31-01-2024 |
808.004 |
-5,75%
|
12,06
|
9,95
|
10,59
|
10,16
|
| 30-01-2024 |
933.638 |
-12,85%
|
12,06
|
10,459
|
12,18
|
10,78
|
| 29-01-2024 |
405.104 |
1,90%
|
12,20
|
11,97
|
12,45
|
12,37
|
| 26-01-2024 |
398.206 |
1,25%
|
12,00
|
11,87
|
12,25
|
12,14
|
| 25-01-2024 |
278.279 |
0,50%
|
12,00
|
11,87
|
12,127
|
11,99
|
| 24-01-2024 |
445.495 |
-2,61%
|
12,57
|
11,9202
|
12,78
|
11,93
|
| 23-01-2024 |
552.790 |
5,97%
|
12,02
|
11,74
|
12,30
|
12,25
|
| 22-01-2024 |
687.705 |
-8,25%
|
12,07
|
11,44
|
12,35
|
11,56
|
| 19-01-2024 |
526.676 |
-1,02%
|
12,61
|
12,0207
|
12,74
|
12,60
|
| 18-01-2024 |
255.800 |
-3,78%
|
13,32
|
12,625
|
13,50
|
12,73
|
| 17-01-2024 |
387.328 |
-1,85%
|
13,04
|
12,87
|
13,25
|
13,25
|
| 16-01-2024 |
489.316 |
-6,90%
|
14,30
|
13,23
|
14,32
|
13,50
|
| 15-01-2024 |
218.689 |
-2,69%
|
14,85
|
14,4429
|
15,2622
|
14,50
|
| 12-01-2024 |
218.689 |
-2,69%
|
14,85
|
14,4429
|
15,2622
|
14,50
|
| 11-01-2024 |
381.542 |
4,05%
|
14,72
|
14,30
|
15,09
|
14,90
|
| 10-01-2024 |
355.875 |
-3,75%
|
14,90
|
14,23
|
14,90
|
14,331
|
| 09-01-2024 |
201.558 |
-1,46%
|
14,80
|
14,70
|
15,0741
|
14,89
|
| 08-01-2024 |
343.628 |
-0,66%
|
15,07
|
14,60
|
15,19
|
15,11
|
| 05-01-2024 |
178.848 |
-2,00%
|
15,41
|
15,16
|
15,705
|
15,21
|
| 04-01-2024 |
205.303 |
-0,06%
|
15,41
|
15,2236
|
15,67
|
15,52
|
| 03-01-2024 |
347.666 |
-1,71%
|
17,29
|
15,15
|
15,67
|
15,53
|
| 02-01-2024 |
450.187 |
-5,89%
|
17,29
|
15,65
|
16,69
|
15,81
|
| 29-12-2023 |
652.607 |
-1,52%
|
17,29
|
16,7664
|
17,876
|
16,80
|
Por favor leia o