Mercado fechado

NIO Inc. (NIO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
27,35-1,78 (-6,11%)
No fechamento: 04:05PM EST
27,20 -0,15 (-0,55%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202228,9828,9927,2227,3527,3559.852.200
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 202230,2831,3230,0830,9530,9534.833.600
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 202229,4530,4228,7829,3029,3040.722.400
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
03 de jan. de 202233,5233,8031,8833,4733,4764.286.500
31 de dez. de 202132,0432,9831,6631,6831,6867.569.200
30 de dez. de 202127,8933,0427,8032,4232,42137.245.800
29 de dez. de 202129,5629,6227,5228,2528,2551.169.700
28 de dez. de 202129,8830,1929,4729,6329,6328.807.200
27 de dez. de 202130,3931,3229,8129,9629,9636.081.100
23 de dez. de 202129,6130,8028,9730,5230,5238.379.700
22 de dez. de 202129,5630,3829,3329,8529,8538.368.900
21 de dez. de 202128,7330,2528,6730,1630,1673.653.200
20 de dez. de 202129,4529,4627,7928,1628,1656.945.600
17 de dez. de 202129,5330,5128,0230,0030,0054.288.300
16 de dez. de 202131,0531,6429,7530,0730,0742.744.100
15 de dez. de 202131,5031,8429,0630,7930,7980.802.100
14 de dez. de 202132,2332,3831,2032,3032,3045.998.500
13 de dez. de 202133,6834,6732,9033,6633,6631.857.900
10 de dez. de 202133,9034,5533,2534,2634,2632.141.000
09 de dez. de 202134,8835,5533,9034,0534,0536.271.400
08 de dez. de 202133,8235,3033,0535,0535,0548.881.000
07 de dez. de 202134,4434,5232,6833,1233,1251.769.700
06 de dez. de 202132,3533,3229,6632,3432,3470.041.700
03 de dez. de 202134,5835,2231,5032,1532,15106.107.000
02 de dez. de 202138,8339,6834,0236,2036,2085.263.200
01 de dez. de 202140,4140,8338,2038,3138,3148.006.000
30 de nov. de 202140,3741,4238,3539,1339,1347.970.900
29 de nov. de 202140,8541,2039,4940,4640,4635.113.900
26 de nov. de 202139,4040,3439,1039,9939,9930.468.500
24 de nov. de 202141,7042,5140,8941,4241,4233.467.200
23 de nov. de 202141,5043,1240,4742,0442,0455.094.300
22 de nov. de 202140,4242,8440,2541,4941,4970.987.500
19 de nov. de 202138,5939,1038,0038,6638,6630.069.100
18 de nov. de 202139,0039,4437,4538,4138,4142.260.200
17 de nov. de 202140,5740,9239,0739,6739,6735.829.900
16 de nov. de 202140,8941,3040,0240,6740,6737.099.000
15 de nov. de 202142,6042,6940,0240,5740,5747.571.700
12 de nov. de 202142,6943,5541,9142,6742,6734.644.800
11 de nov. de 202140,8942,2240,3542,2042,2039.934.000
10 de nov. de 202140,8942,0938,8339,5539,5548.507.300
09 de nov. de 202143,4943,8040,6040,6440,6449.158.000
08 de nov. de 202142,6544,2742,2843,2043,2038.487.900
05 de nov. de 202143,5243,5241,8242,2942,2933.014.600
04 de nov. de 202142,7644,0042,5043,1243,1253.634.400
03 de nov. de 202141,9842,4140,6341,5041,5034.202.100
02 de nov. de 202140,4742,4940,2041,3041,3046.243.600
01 de nov. de 202138,1140,8438,1140,8440,8453.062.500
29 de out. de 202140,2540,5539,2139,4139,4133.423.100
28 de out. de 202139,5340,8039,1940,7940,7932.774.200
27 de out. de 202140,9041,2839,2639,3139,3128.750.900
26 de out. de 202141,2942,6140,4740,4740,4755.875.400
25 de out. de 202139,4041,4239,2441,2741,2746.935.600
22 de out. de 202139,9640,3938,5438,8838,8828.015.500
21 de out. de 202139,5140,6039,3739,9739,9725.389.100
20 de out. de 202139,9740,3439,1639,7839,7825.120.700
19 de out. de 202140,2740,9039,5640,0340,0337.820.000
18 de out. de 202137,4939,8437,2739,6139,6143.499.400
15 de out. de 202136,9938,2936,9437,7137,7148.047.300
14 de out. de 202136,2136,4535,6036,2836,2829.898.400
13 de out. de 202135,7836,6835,4736,2436,2433.439.600
12 de out. de 202135,7036,0535,1835,5135,5126.592.000
11 de out. de 202136,0936,5235,5335,6435,6425.400.100
08 de out. de 202136,4436,5535,8335,8335,8331.873.400
07 de out. de 202135,4436,6434,9135,9935,9967.945.200
06 de out. de 202133,4134,1633,1733,6633,6622.885.100
05 de out. de 202133,3034,3133,2733,8733,8726.441.300
04 de out. de 202135,0235,0233,2833,4033,4040.823.100
01 de out. de 202136,6336,6735,2635,3835,3834.919.900
30 de set. de 202135,6335,9835,2935,6335,6325.768.500
29 de set. de 202135,4436,3635,0235,1335,1333.553.400
28 de set. de 202136,2837,0334,9335,0535,0537.507.900
27 de set. de 202135,4336,8634,4236,7736,7736.093.000
24 de set. de 202135,5936,0735,2035,3835,3823.755.100
23 de set. de 202136,2036,5035,5736,0136,0127.152.700
22 de set. de 202135,2135,8335,1235,7035,7026.608.000
21 de set. de 202135,5235,8234,8834,9034,9031.706.600
20 de set. de 202136,1136,3234,5435,1735,1757.611.700
17 de set. de 202137,3037,5736,9737,5137,5129.557.200
16 de set. de 202137,5437,6736,7437,0937,0933.023.100
15 de set. de 202138,0038,1536,9538,0338,0327.049.400
14 de set. de 202138,4939,4037,6937,8937,8930.857.200
13 de set. de 202138,0138,3936,5638,3938,3938.410.000
10 de set. de 202138,6239,5237,9037,9837,9829.213.500
09 de set. de 202137,9838,8537,5538,4538,4533.812.000
08 de set. de 202139,1739,4337,8138,1438,1451.800.000
07 de set. de 202140,8541,8640,5940,5940,5935.292.600
03 de set. de 202140,1140,9739,8340,3740,3730.353.900
02 de set. de 202139,0741,0238,9040,3540,3543.827.700
01 de set. de 202137,4939,9337,2039,0839,0856.911.500
31 de ago. de 202138,2439,3937,9039,3139,3144.942.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...