Mercado abrirá em 10 mins

NIO Inc. (NIO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
20,82+0,77 (+3,84%)
No fechamento: 04:03PM EDT
20,42 -0,40 (-1,92%)
Pré-Abertura: 08:50AM EDT
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de ago. de 202220,4021,9720,0820,8220,8256.203.400
10 de ago. de 202219,5820,0719,0720,0520,0535.345.700
09 de ago. de 202220,2320,2419,0119,1719,1738.118.400
08 de ago. de 202220,2520,7920,1520,1720,1729.584.800
05 de ago. de 202220,5320,6819,8820,2220,2233.986.800
04 de ago. de 202220,3921,4720,3320,9020,9037.737.400
03 de ago. de 202220,3120,3719,4320,3020,3044.049.900
02 de ago. de 202219,6820,9519,6120,1820,1851.262.000
01 de ago. de 202220,1920,7619,8720,1820,1854.375.800
29 de jul. de 202218,8119,8418,6619,7319,7336.839.900
28 de jul. de 202219,1819,5518,5919,4919,4931.078.800
27 de jul. de 202219,1419,5018,7519,3819,3832.854.100
26 de jul. de 202219,3519,7418,9119,0419,0427.669.900
25 de jul. de 202218,9819,5018,7719,3319,3330.357.200
22 de jul. de 202220,7220,7819,0019,2419,2455.532.400
21 de jul. de 202220,1621,1720,1620,6820,6839.842.100
20 de jul. de 202220,0120,9520,0120,3720,3740.381.200
19 de jul. de 202221,1021,1019,5220,2020,2063.211.700
18 de jul. de 202220,9621,8220,6020,8420,8440.382.300
15 de jul. de 202220,8420,9019,9320,7220,7241.251.400
14 de jul. de 202221,0621,4520,6621,0521,0539.870.500
13 de jul. de 202220,2321,8020,2321,0921,0950.089.200
12 de jul. de 202220,4121,1920,0420,8720,8749.780.800
11 de jul. de 202221,6021,7420,5020,5720,5754.656.800
08 de jul. de 202222,1623,2821,6622,6022,6048.823.200
07 de jul. de 202221,4023,1021,3622,5022,5072.102.000
06 de jul. de 202221,8121,8420,2620,8320,8358.981.700
05 de jul. de 202221,0422,2020,3522,1822,1850.537.400
01 de jul. de 202222,3222,5020,9521,3621,3656.786.500
30 de jun. de 202221,8622,1220,9021,7221,7253.074.100
29 de jun. de 202220,7622,2820,6021,8621,8671.582.000
28 de jun. de 202222,3623,4522,0222,3622,3676.228.500
27 de jun. de 202224,1324,4322,8522,9522,9561.701.600
24 de jun. de 202223,2224,1723,1624,0824,0866.884.700
23 de jun. de 202223,1123,2122,2323,0523,0577.502.800
22 de jun. de 202222,3423,1321,9322,5522,5581.297.100
21 de jun. de 202221,8423,1021,5822,6622,6690.287.700
17 de jun. de 202219,7720,8919,7320,7720,7781.866.600
16 de jun. de 202219,1819,9318,4719,1819,1877.244.500
15 de jun. de 202218,9620,2618,1820,1120,11121.426.000
14 de jun. de 202216,5319,0916,4918,6618,66105.582.700
13 de jun. de 202217,3217,4915,8415,9915,9960.529.400
10 de jun. de 202218,8619,1817,8118,1418,1461.204.800
09 de jun. de 202218,7219,6818,4518,8218,8273.635.000
08 de jun. de 202220,3220,4519,8620,3820,3865.311.600
07 de jun. de 202218,9819,6818,6019,6519,6549.357.200
06 de jun. de 202218,9919,8018,8019,1819,1868.726.800
03 de jun. de 202218,4218,7417,8118,0818,0857.507.700
02 de jun. de 202217,5418,8516,9918,8518,8577.825.000
01 de jun. de 202217,5918,9317,4817,5717,5792.493.700
31 de mai. de 202217,7717,9216,7617,3917,3996.583.300
27 de mai. de 202216,1616,6915,6716,5716,5751.414.800
26 de mai. de 202214,5216,1314,3316,0316,0364.243.800
25 de mai. de 202214,7915,0014,0914,6414,6444.911.100
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 202217,5017,6015,6816,4416,4486.108.900
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 202213,7014,4113,5414,3114,3163.558.000
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 202215,6115,8114,4614,9214,9257.655.100
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 202217,7818,1916,6616,7016,7062.933.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...