Live Chat

Negocie Bilibili Inc 9626

Gráfico BilibiliHK ao vivo

Created with Highcharts 10.2.105:0006:0007:0014. Feb03:0005:0006:0007:00150160170145155165175

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 171.5737 24.7 16.82% 146.8681 173.0692 136.2799
3 de fev. de 2025 144.8541 20.71 16.68% 124.1365 149.6597 121.5243
27 de jan. de 2025 133.3089 1.11 0.84% 132.1922 134.3059 130.4176
20 de jan. de 2025 126.629 -11.17 -8.11% 137.7954 141.1852 125.8114
13 de jan. de 2025 133.9868 9.47 7.6% 124.5153 136.0008 122.8204
6 de jan. de 2025 127.5263 -4.87 -3.68% 132.3916 135.4524 125.612
30 de dez. de 2024 133.6877 -13.09 -8.92% 146.7684 146.8481 132.2919
23 de dez. de 2024 147.1672 -4.27 -2.82% 151.4343 152.6507 145.2729
16 de dez. de 2024 149.7394 -0.82 -0.55% 150.557 156.2199 148.3436
9 de dez. de 2024 153.548 5.18 3.49% 148.3636 173.9665 146.549
2 de dez. de 2024 149.9588 2.51 1.7% 147.4463 158.3336 145.8511
25 de nov. de 2024 148.4433 6.56 4.62% 141.8831 152.0525 139.1712
18 de nov. de 2024 141.9628 -2.5 -1.73% 144.4553 151.7534 139.8691
11 de nov. de 2024 145.6717 -31.4 -17.74% 177.0672 178.463 139.9688
4 de nov. de 2024 183.3483 10.26 5.93% 173.0792 190.9255 168.6924
28 de out. de 2024 170.8858 8.17 5.02% 162.7104 177.7651 162.0125
21 de out. de 2024 158.1242 0.59 0.37% 157.526 167.8948 154.4353
14 de out. de 2024 163.2089 -3.3 -1.98% 166.499 173.478 150.547
7 de out. de 2024 174.9735 -42.38 -19.5% 217.346 222.331 161.8131
30 de set. de 2024 219.9382 36.58 19.95% 183.3483 237.8842 179.0612
23 de set. de 2024 167.7951 40.97 32.31% 126.8184 167.8948 121.2352
16 de set. de 2024 124.4256 10.86 9.56% 113.5583 127.0178 111.9631
9 de set. de 2024 120.0388 2.39 2.03% 117.646 123.9271 115.0538
2 de set. de 2024 120.8364 8.17 7.25% 112.661 121.0358 110.0688
26 de ago. de 2024 114.2562 -1.1 -0.96% 115.3529 116.3499 106.4796
19 de ago. de 2024 106.9781 -1.7 -1.56% 108.673 110.3679 100.2982
12 de ago. de 2024 105.1835 -2 -1.87% 107.1775 108.673 101.2952
5 de ago. de 2024 112.8604 -6.49 -5.44% 119.3409 126.4196 112.1625
29 de jul. de 2024 118.643 2.49 2.14% 116.1505 122.5313 115.2532
22 de jul. de 2024 114.5553 -4.39 -3.69% 118.9421 120.2382 112.3619
15 de jul. de 2024 120.637 -8.38 -6.5% 129.0118 129.0118 120.1385
8 de jul. de 2024 135.7914 11.86 9.57% 123.9271 138.0845 122.4316
1 de jul. de 2024 125.7217 4.68 3.87% 121.0358 129.2112 119.7397
24 de jun. de 2024 126.4196 -13.66 -9.76% 140.0785 140.577 124.625
17 de jun. de 2024 136.1902 20.33 17.55% 115.8514 145.0635 114.655
10 de jun. de 2024 116.649 7.27 6.65% 109.3709 121.634 108.4736
3 de jun. de 2024 113.7577 0.09 0.08% 113.658 122.7307 113.1595
27 de mai. de 2024 110.7667 2.29 2.11% 108.4736 115.1535 105.7817
20 de mai. de 2024 105.7817 -25.33 -19.32% 131.1055 134.0965 104.9841
13 de mai. de 2024 128.5133 21.23 19.79% 107.2772 131.5043 107.0778
6 de mai. de 2024 107.8754 -3.3 -2.96% 111.1655 117.2472 105.9811
29 de abr. de 2024 114.0568 8.47 8.02% 105.5823 116.1505 99.0021
22 de abr. de 2024 104.0868 18.69 21.89% 85.3931 105.9811 85.2435
15 de abr. de 2024 84.9943 -6.19 -6.78% 91.1757 92.6213 84.3961
8 de abr. de 2024 94.2664 7.27 8.36% 86.9883 97.5565 85.2435
1 de abr. de 2024 85.8916 -3.59 -4.02% 89.4808 92.1228 83.8976
25 de mar. de 2024 88.1348 1.39 1.6% 86.739 89.3811 80.5576
18 de mar. de 2024 86.8387 -4.79 -5.23% 91.6243 98.1048 86.739
11 de mar. de 2024 92.1727 4.88 5.59% 87.2874 104.1865 87.088
4 de mar. de 2024 83.1997 4.18 5.29% 79.0123 86.3901 76.9684
26 de fev. de 2024 78.0651 -1.3 -1.64% 79.3612 81.5546 75.6225
19 de fev. de 2024 80.4579 1.34 1.7% 79.112 83.8976 76.5198
12 de fev. de 2024 81.5048 7.82 10.62% 73.6783 81.8537 72.781
5 de fev. de 2024 75.6723 5.88 8.42% 69.79 79.2117 68.5936
29 de jan. de 2024 71.5846 -3.94 -5.22% 75.5228 76.9684 67.796
22 de jan. de 2024 72.6315 -0.2 -0.28% 72.8309 80.9564 67.5966
15 de jan. de 2024 73.9276 -9.63 -11.52% 83.5486 84.3961 73.13
8 de jan. de 2024 84.5955 -2.05 -2.36% 86.6393 87.8357 83.748
1 de jan. de 2024 89.9793 -6.34 -6.58% 96.3102 96.6093 89.7799
25 de dez. de 2023 93.07 9.57 11.46% 83.4988 93.9673 83.3991
18 de dez. de 2023 80.0591 -12.82 -13.8% 92.8706 93.4189 76.0711
11 de dez. de 2023 94.9144 3.58 3.93% 91.3252 96.8087 90.5775
4 de dez. de 2023 93.2694 3.29 3.65% 89.9793 95.1637 86.9384
27 de nov. de 2023 86.9883 -21.29 -19.66% 108.2742 108.5733 85.8417
20 de nov. de 2023 107.7757 0.09 0.09% 107.676 115.8514 106.7787
13 de nov. de 2023 107.0778 -3.69 -3.34% 110.7667 116.7487 106.679
6 de nov. de 2023 108.9721 -7.98 -6.83% 116.9481 119.4406 108.3739
30 de out. de 2023 113.0598 7.67 7.28% 105.3829 113.1595 100.9961
23 de out. de 2023 106.1805 7.97 8.12% 98.2045 106.4796 95.3631
16 de out. de 2023 98.3541 -8.63 -8.07% 106.9781 107.0778 97.7559
9 de out. de 2023 107.3769 6.38 6.31% 100.9961 115.5523 100.9961
2 de out. de 2023 104.4856 -0.8 -0.76% 105.2832 105.9811 101.7937
25 de set. de 2023 108.1745 2.79 2.64% 105.3829 108.8724 102.2922
18 de set. de 2023 106.679 -1.1 -1.02% 107.7757 108.7727 100.697
11 de set. de 2023 109.2712 1.99 1.85% 107.2772 111.7637 105.682
4 de set. de 2023 116.649 -3.39 -2.83% 120.0388 122.9301 115.1535
28 de ago. de 2023 116.8484 -3.59 -2.99% 120.4376 124.5253 113.1595
21 de ago. de 2023 115.3529 -0.6 -0.52% 115.9511 121.2352 112.2622
14 de ago. de 2023 116.649 -11.87 -9.24% 128.5133 130.7067 116.649
7 de ago. de 2023 130.9061 -9.48 -6.75% 140.3776 143.0695 129.8094
31 de jul. de 2023 143.3686 -4.69 -3.17% 148.0545 150.7464 132.2022
24 de jul. de 2023 136.9878 14.75 12.07% 122.2322 139.1812 120.4376
17 de jul. de 2023 121.8334 -6.78 -5.28% 128.613 128.9121 119.64
10 de jul. de 2023 132.7007 15.75 13.46% 116.9481 135.1932 112.7607
3 de jul. de 2023 114.5553 -2.6 -2.22% 117.1475 125.1235 111.7637
26 de jun. de 2023 116.3499 -1.9 -1.61% 118.2442 122.2322 115.652
19 de jun. de 2023 119.7397 -17.75 -12.91% 137.4863 137.586 118.2442
12 de jun. de 2023 142.6707 15.85 12.5% 126.8184 145.2629 123.628
5 de jun. de 2023 129.7097 11.56 9.78% 118.1445 132.9998 115.9511
29 de mai. de 2023 122.9301 -10.07 -7.58% 132.9998 134.8941 117.8454
22 de mai. de 2023 133.1992 -8.78 -6.18% 141.9728 148.0545 130.607
15 de mai. de 2023 140.9758 -1.8 -1.26% 142.7704 153.6377 139.8791
8 de mai. de 2023 144.8641 -13.66 -8.62% 158.523 158.9218 141.574
1 de mai. de 2023 154.2359 -3.49 -2.22% 157.7254 160.517 145.8611
24 de abr. de 2023 156.6287 -2.4 -1.51% 159.0215 162.7104 149.55
17 de abr. de 2023 157.2269 -7.95 -4.81% 165.169 172.4544 155.8311
10 de abr. de 2023 167.8636 3.99 2.43% 163.8716 171.3566 160.2788
3 de abr. de 2023 168.3626 -12.68 -7.01% 181.0372 182.634 164.3706
27 de mar. de 2023 189.3206 2.89 1.55% 186.4264 200.3984 181.7358
20 de mar. de 2023 189.62 14.57 8.32% 175.0492 195.9074 166.666
13 de mar. de 2023 179.2408 22.65 14.46% 156.5862 179.5402 155.8876
6 de mar. de 2023 146.5064 -28.15 -16.12% 174.65 175.5482 141.9156
27 de fev. de 2023 168.3626 8.18 5.1% 160.179 170.3586 150.4984
20 de fev. de 2023 166.167 -8.69 -4.97% 174.8496 185.129 166.0672
13 de fev. de 2023 176.4464 8.38 4.98% 168.0632 186.3266 167.664
6 de fev. de 2023 171.7558 -14.28 -7.68% 186.0272 192.8136 170.658
30 de jan. de 2023 196.7058 -15.27 -7.21% 211.9752 213.9712 189.8196
23 de jan. de 2023 217.3644 12.37 6.03% 204.9892 221.7556 204.59
16 de jan. de 2023 200.3984 -17.17 -7.89% 217.564 218.3624 193.8116
9 de jan. de 2023 212.7736 -8.19 -3.71% 220.9572 227.1448 199.2008
2 de jan. de 2023 219.1608 36.42 19.93% 182.7338 227.3444 181.636
26 de dez. de 2022 186.2268 -8.09 -4.17% 194.3106 194.5102 177.644
19 de dez. de 2022 186.3266 4.09 2.24% 182.2348 191.616 162.674
12 de dez. de 2022 179.3406 -17.37 -8.83% 196.7058 221.9552 171.656
5 de dez. de 2022 196.8056 43.11 28.05% 153.692 198.3026 147.704
28 de nov. de 2022 133.9316 41.61 45.08% 92.315 137.724 90.6184
21 de nov. de 2022 99.301 -10.88 -9.88% 110.1792 113.6722 97.2052
14 de nov. de 2022 118.5624 16.76 16.47% 101.796 129.5404 96.4068
7 de nov. de 2022 95.309 9.43 10.98% 85.8779 95.7082 78.343
31 de out. de 2022 84.4308 15.76 22.96% 68.6624 88.5725 65.9678
24 de out. de 2022 68.6125 -14.23 -17.17% 82.834 83.2831 67.864
17 de out. de 2022 84.3809 -3.95 -4.47% 88.323 98.6523 83.8819
10 de out. de 2022 92.8639 -26.1 -21.94% 118.9616 118.9616 92.1154
3 de out. de 2022 125.4486 7.68 6.52% 117.764 135.5284 117.764
26 de set. de 2022 119.261 -5.49 -4.41% 124.75 132.0354 115.0694
19 de set. de 2022 125.748 -6.99 -5.27% 132.734 134.6302 123.9516
12 de set. de 2022 138.3228 -17.37 -11.16% 155.688 155.9874 137.8238
5 de set. de 2022 151.696 -33.04 -17.89% 184.7298 186.9254 149.7
29 de ago. de 2022 192.3146 -2.3 -1.18% 194.61 198.7018 180.8376
22 de ago. de 2022 200.9972 23.35 13.14% 177.644 210.9772 176.646
15 de ago. de 2022 180.4384 -17.27 -8.74% 197.7038 206.1868 177.9434
8 de ago. de 2022 198.0032 7.78 4.09% 190.2188 198.8016 181.4364
1 de ago. de 2022 194.5102 6.08 3.23% 188.4224 196.5062 171.157
25 de jul. de 2022 188.7218 -11.28 -5.64% 199.9992 205.9872 184.7298
18 de jul. de 2022 205.588 26.94 15.08% 178.642 213.1728 176.7458
11 de jul. de 2022 176.4464 -31.34 -15.09% 207.7836 207.7836 175.0492
4 de jul. de 2022 211.3764 6.78 3.31% 204.59 219.1608 195.7078
27 de jun. de 2022 201.3964 -17.17 -7.86% 218.562 230.1388 200.598
20 de jun. de 2022 224.1508 18.16 8.81% 205.9872 224.1508 199.7996
13 de jun. de 2022 206.3864 4.79 2.37% 201.596 216.1668 182.2348
6 de jun. de 2022 219.9592 30.13 15.87% 189.8196 237.3244 187.8236
30 de mai. de 2022 181.8356 17.56 10.69% 164.2708 185.5282 164.2708
23 de mai. de 2022 157.3846 -15.37 -8.9% 172.7538 172.8536 146.706
16 de mai. de 2022 175.0492 12.37 7.6% 162.674 175.4484 153.8916
9 de mai. de 2022 152.8936 6.18 4.21% 146.706 168.7618 145.0094
2 de mai. de 2022 163.0732 -32.74 -16.72% 195.8076 202.594 160.7778
25 de abr. de 2022 203.9912 40.31 24.63% 163.672 207.9832 158.9814
18 de abr. de 2022 168.5622 -18.27 -9.78% 186.8256 188.622 160.9774
11 de abr. de 2022 204.9892 3.59 1.78% 201.3964 214.1708 185.628
4 de abr. de 2022 212.9732 -6.19 -2.83% 219.1608 250.2984 210.578
28 de mar. de 2022 212.3744 -3.2 -1.49% 215.568 236.3264 198.2028
21 de mar. de 2022 218.7616 8.18 3.88% 210.578 249.1008 184.2308
14 de mar. de 2022 187.5242 39.62 26.78% 147.9036 218.7616 124.75
7 de mar. de 2022 166.4664 -29.45 -15.03% 195.9074 195.9074 159.8796
28 de fev. de 2022 206.9852 -29.55 -12.49% 236.526 251.496 206.7856
21 de fev. de 2022 238.1228 -27.55 -10.37% 265.6676 271.8552 222.3544
14 de fev. de 2022 275.2484 -1 -0.37% 276.2464 297.2044 265.468
7 de fev. de 2022 281.8352 25.14 9.79% 256.6856 284.8292 243.512
31 de jan. de 2022 253.6916 17.56 7.43% 236.1268 254.6896 235.3284
24 de jan. de 2022 232.9332 -51.9 -18.23% 284.8292 285.2284 230.1388
17 de jan. de 2022 306.386 8.98 3.02% 297.404 317.1644 286.0268
10 de jan. de 2022 296.8052 2.59 0.88% 294.2104 331.9348 286.426
3 de jan. de 2022 294.8092 -63.48 -17.72% 358.282 368.262 278.442
27 de dez. de 2021 360.6772 11.37 3.25% 349.3 371.6552 328.342
20 de dez. de 2021 351.0964 -33.14 -8.63% 384.23 391.216 340.318
13 de dez. de 2021 383.4316 -77.85 -16.88% 461.2756 480.6368 379.8388
6 de dez. de 2021 454.4892 23.15 5.36% 431.3356 481.2356 421.3556
29 de nov. de 2021 448.9004 -91.02 -16.86% 539.918 550.896 447.7028
22 de nov. de 2021 561.375 27.94 5.23% 533.431 582.333 533.431
15 de nov. de 2021 628.74 -40.42 -6.05% 669.159 707.582 614.768
8 de nov. de 2021 662.672 74.85 12.73% 587.822 667.662 583.83
1 de nov. de 2021 592.313 21.45 3.75% 570.856 636.225 560.377
25 de out. de 2021 587.323 -51.4 -8.05% 638.72 650.696 579.838
18 de out. de 2021 646.704 103.29 19% 543.411 655.187 517.463
11 de out. de 2021 547.902 -5.99 -1.09% 553.89 575.347 527.443
4 de out. de 2021 538.92 31.93 6.29% 506.984 547.403 470.058
27 de set. de 2021 503.99 -56.89 -10.15% 560.876 574.848 499.998
20 de set. de 2021 570.357 3.49 0.61% 566.864 597.802 532.433
13 de set. de 2021 579.838 -67.87 -10.48% 647.702 647.702 559.379
6 de set. de 2021 650.197 -18.47 -2.77% 668.66 717.063 630.736
30 de ago. de 2021 663.171 76.34 13.01% 586.824 685.127 561.874
23 de ago. de 2021 604.289 82.83 15.88% 521.455 622.253 516.465
16 de ago. de 2021 488.2216 -90.62 -15.66% 578.84 578.84 486.2256
9 de ago. de 2021 606.784 -7.99 -1.3% 614.768 662.173 602.792
2 de ago. de 2021 626.744 -37.93 -5.71% 664.668 695.606 571.854
26 de jul. de 2021 664.169 -64.38 -8.84% 728.54 733.53 609.778
19 de jul. de 2021 817.861 -21.46 -2.56% 839.318 916.164 805.885
12 de jul. de 2021 865.266 29.44 3.52% 835.825 878.739 814.867
5 de jul. de 2021 796.404 -126.75 -13.73% 923.15 925.645 768.959
28 de jun. de 2021 933.629 -24.46 -2.56% 958.08 1049.896 918.16
21 de jun. de 2021 955.585 48.4 5.33% 907.182 964.567 849.298
14 de jun. de 2021 893.709 1.99 0.22% 891.713 897.701 843.809
7 de jun. de 2021 868.759 19.96 2.35% 848.799 885.226 808.38
31 de mai. de 2021 821.853 -8.49 -1.03% 830.336 899.198 809.877
24 de mai. de 2021 807.382 15.96 2.01% 791.414 822.352 780.436
17 de mai. de 2021 805.386 57.38 7.67% 748.001 821.853 742.013
10 de mai. de 2021 703.59 -84.34 -10.71% 787.921 787.921 694.608
3 de mai. de 2021 805.386 -58.89 -6.82% 864.268 865.765 801.893
26 de abr. de 2021 889.218 -9.99 -1.11% 899.198 974.048 882.232
19 de abr. de 2021 860.276 58.88 7.34% 801.394 864.767 776.444

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

1.1329

Spread (%)

0.6603 %

Alavancagem

1:5

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

HKD

Horários de Negociação

Mercados fechados

Segunda-feira

01:31 - 03:59

Terça-feira

01:31-03:59

Terça-feira

05:01-07:59

Quarta-feira

01:31-03:59

Quarta-feira

05:01-07:59

Quinta-feira

01:31-03:59

Quinta-feira

05:01-07:59

Sexta-feira

01:31-03:59

Sexta-feira

05:01-07:59

Análise e estatística

Abertura

154.3256

Fechamento anterior

148.0445

Alta/baixa em 52 semanas

75.6225 - 237.8842

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat