Mercado fechará em 5 h 20 min

NIO Inc. (NIO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,63+0,99 (+6,78%)
A partir de 10:40AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 202214,5216,0614,3315,6315,6328.919.559
25 de mai. de 202214,7915,0014,0914,6414,6444.813.800
24 de mai. de 202215,5315,5314,4014,6314,6348.413.500
23 de mai. de 202215,8016,0115,2416,0016,0065.594.700
20 de mai. de 202217,5017,6015,6816,4416,4485.913.600
19 de mai. de 202216,1116,8915,7916,6616,6661.191.000
18 de mai. de 202216,2916,9315,6615,8315,8372.865.500
17 de mai. de 202215,3116,6915,2616,6316,6393.233.100
16 de mai. de 202214,8115,4314,2814,5514,5582.270.000
13 de mai. de 202213,7014,4113,5414,3114,3163.361.500
12 de mai. de 202212,4813,7511,6713,1013,1083.180.600
11 de mai. de 202213,7914,3612,6412,7112,7186.081.300
10 de mai. de 202214,2614,6812,8613,4413,4477.181.800
09 de mai. de 202214,3314,5313,4813,5513,5563.121.000
06 de mai. de 202215,6115,8114,4614,9214,9257.479.800
05 de mai. de 202217,4117,5214,8715,3815,3895.761.700
04 de mai. de 202217,1818,2216,7218,1318,1353.869.900
03 de mai. de 202217,2917,8416,9517,5317,5344.062.200
02 de mai. de 202216,5317,5016,4017,5017,5056.156.200
29 de abr. de 202217,7818,1916,6616,7016,7062.812.400
28 de abr. de 202216,9017,2415,9116,9316,9353.118.500
27 de abr. de 202216,5217,6916,5216,7616,7656.633.000
26 de abr. de 202217,2417,4116,1616,3616,3652.771.600
25 de abr. de 202216,8117,4216,1817,3117,3154.990.900
22 de abr. de 202217,3518,2917,1217,1817,1860.727.300
21 de abr. de 202218,3418,7016,9817,1517,1561.501.400
20 de abr. de 202219,3819,4518,0718,1518,1553.336.400
19 de abr. de 202219,0519,8918,3619,8719,8743.395.000
18 de abr. de 202219,5119,6418,5119,1719,1740.647.500
14 de abr. de 202220,0920,4019,5319,6519,6543.937.500
13 de abr. de 202219,5520,5619,0320,4220,4257.163.200
12 de abr. de 202220,0320,2719,2219,4619,4651.210.800
11 de abr. de 202218,0520,0717,7719,7019,7093.693.800
08 de abr. de 202220,1120,7119,8320,0020,0059.574.300
07 de abr. de 202221,4921,6819,7320,3620,3682.617.000
06 de abr. de 202222,0422,0820,9321,6821,6873.501.100
05 de abr. de 202223,9723,9822,4422,4722,4769.772.000
04 de abr. de 202223,3123,9422,7823,8523,85101.280.500
01 de abr. de 202222,4123,2221,5621,9321,93110.169.300
31 de mar. de 202222,2822,2820,7621,0521,0577.641.400
30 de mar. de 202221,8323,8621,6322,1722,17114.646.500
29 de mar. de 202221,5821,9621,0221,8821,8865.946.100
28 de mar. de 202220,4221,2320,3221,2121,2175.247.200
25 de mar. de 202220,3120,7519,3519,9119,91106.936.200
24 de mar. de 202222,0022,1220,6621,9821,9897.155.000
23 de mar. de 202221,6022,6020,8921,8721,8788.922.000
22 de mar. de 202220,8422,0920,5921,7721,7779.808.500
21 de mar. de 202220,7521,2019,3320,2620,2689.586.400
18 de mar. de 202218,8321,2418,5520,8620,86128.531.700
17 de mar. de 202217,9318,8317,4418,8218,8293.328.900
16 de mar. de 202217,6418,7716,7818,7518,75168.011.700
15 de mar. de 202213,4815,3513,0114,9314,93139.771.600
14 de mar. de 202215,0915,7413,8214,1014,10115.290.300
11 de mar. de 202218,1118,1316,0716,0716,0793.265.200
10 de mar. de 202219,0019,1017,2217,7717,77105.883.600
09 de mar. de 202218,5620,5518,5120,1720,1784.306.700
08 de mar. de 202218,2318,7517,5817,9817,9874.932.400
07 de mar. de 202218,8520,0318,0418,1218,1279.649.600
04 de mar. de 202220,0920,2918,5518,6318,6368.403.300
03 de mar. de 202221,7321,8119,7219,8819,8869.419.400
02 de mar. de 202221,9022,2120,6321,7721,7747.212.000
01 de mar. de 202222,5623,3521,7321,8721,8750.402.000
28 de fev. de 202221,4323,1520,9422,8422,8483.996.600
25 de fev. de 202221,3321,5720,1920,9420,9456.994.000
24 de fev. de 202218,5021,3118,4721,2221,2277.198.400
23 de fev. de 202222,0222,5020,4520,4620,4649.465.100
22 de fev. de 202222,3622,9621,3221,7721,7756.038.200
18 de fev. de 202224,7824,7922,7423,2123,2152.112.700
17 de fev. de 202225,2426,2724,6524,7224,7234.541.600
16 de fev. de 202225,4025,8425,0525,6125,6132.627.200
15 de fev. de 202224,3125,8424,2025,7925,7947.215.200
14 de fev. de 202223,7624,5423,3423,7923,7941.441.600
11 de fev. de 202224,9925,6823,7024,1024,1047.870.100
10 de fev. de 202225,0526,4125,0225,3525,3554.337.700
09 de fev. de 202225,4526,2425,0526,1026,1056.547.700
08 de fev. de 202223,9924,8623,5424,6924,6942.607.200
07 de fev. de 202223,7824,7823,5323,9923,9939.661.800
04 de fev. de 202223,4624,3222,7323,9623,9645.771.700
03 de fev. de 202222,9624,6222,9523,1323,1355.361.300
02 de fev. de 202224,8924,8923,0123,7623,7660.475.400
01 de fev. de 202224,8925,2323,5624,8424,8481.994.300
31 de jan. de 202221,7324,6421,6024,5124,5196.028.800
28 de jan. de 202220,6621,3219,3120,9020,9096.701.100
27 de jan. de 202222,8022,8120,9621,1121,1178.287.900
26 de jan. de 202224,6024,7822,5322,6622,6672.125.700
25 de jan. de 202224,1625,0123,3823,7923,7953.047.000
24 de jan. de 202225,7325,9823,1024,8724,8794.119.800
21 de jan. de 202228,9828,9927,2227,3527,3560.210.500
20 de jan. de 202229,4630,8829,0529,1329,1345.217.100
19 de jan. de 202229,7230,1528,6128,6328,6334.011.800
18 de jan. de 202230,0330,9129,6029,6129,6133.258.200
14 de jan. de 202230,2831,3230,0830,9530,9534.862.600
13 de jan. de 202231,6831,8530,4830,4830,4835.401.300
12 de jan. de 202231,2031,8630,3431,6831,6854.271.700
11 de jan. de 202228,8530,4428,4730,0230,0241.475.700
10 de jan. de 202229,0029,1627,7828,9128,9144.833.600
07 de jan. de 202229,4530,4228,7829,3029,3040.781.500
06 de jan. de 202230,0130,5428,2829,3129,3148.723.200
05 de jan. de 202230,9731,9429,7829,8829,8842.442.700
04 de jan. de 202233,3533,3931,1131,5831,5847.866.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...