Live Chat

Negocie Li Auto LI

Gráfico LiAuto ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00252624.825.225.425.625.826.2

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 25.73 -1.13 -4.18% 26.85 26.94 24.74
3 de fev. de 2025 25.98 3.96 18.03% 22.01 26.57 21.99
27 de jan. de 2025 23.34 -0.25 -1.06% 23.59 24.11 22.45
20 de jan. de 2025 23.13 -0.27 -1.12% 23.39 23.92 22.24
13 de jan. de 2025 22.55 1 4.64% 21.55 23.02 21.47
6 de jan. de 2025 22.17 -2.32 -9.48% 24.49 24.55 22.15
30 de dez. de 2024 24.68 -0.04 -0.17% 24.72 24.76 23.73
23 de dez. de 2024 25.39 1.42 5.92% 23.97 26.59 23.66
16 de dez. de 2024 23.46 1.82 8.41% 21.64 23.91 21.63
9 de dez. de 2024 22.09 -1.81 -7.58% 23.9 25.14 21.77
2 de dez. de 2024 22.22 -0.75 -3.27% 22.97 22.99 22.19
25 de nov. de 2024 23.33 1.09 4.94% 22.23 23.96 21.71
18 de nov. de 2024 22.22 -0.34 -1.51% 22.56 23.22 21.82
11 de nov. de 2024 22.64 -1.77 -7.26% 24.41 24.59 21.74
4 de nov. de 2024 23.57 -1.7 -6.73% 25.27 25.79 23.37
28 de out. de 2024 24.97 -4.11 -14.11% 29.07 29.33 24.75
21 de out. de 2024 28.71 3.68 14.7% 25.03 29.33 24.81
14 de out. de 2024 25.14 -1.77 -6.58% 26.91 27.63 23.56
7 de out. de 2024 26.96 -3.86 -12.53% 30.82 30.94 25.96
30 de set. de 2024 29.17 1.05 3.73% 28.12 29.95 25.4
23 de set. de 2024 25.7 4.16 19.36% 21.53 26.68 21.4
16 de set. de 2024 21.45 2.46 12.95% 18.99 21.79 18.58
9 de set. de 2024 19.04 0.98 5.48% 18.05 19.98 18.05
2 de set. de 2024 18.27 -0.33 -1.73% 18.59 19.11 18.18
26 de ago. de 2024 19.39 -1.24 -5.97% 20.62 21.42 17.38
19 de ago. de 2024 21.16 0.26 1.29% 20.89 21.56 20.19
12 de ago. de 2024 20.44 0.87 4.44% 19.57 20.67 18.63
5 de ago. de 2024 19.85 1.77 9.78% 18.08 20.08 18.07
29 de jul. de 2024 19.16 0.28 1.48% 18.88 20.27 18.66
22 de jul. de 2024 19.06 -1.27 -6.25% 20.33 20.53 18.57
15 de jul. de 2024 19.57 -0.77 -3.79% 20.34 21.09 19.34
8 de jul. de 2024 21.27 1.32 6.67% 19.94 21.88 19.39
1 de jul. de 2024 20.39 1.62 8.68% 18.76 21.23 18.44
24 de jun. de 2024 17.82 -0.25 -1.39% 18.07 18.89 17.71
17 de jun. de 2024 17.84 -0.81 -4.3% 18.64 18.64 17.69
10 de jun. de 2024 18.73 -0.97 -4.93% 19.7 19.82 18.62
3 de jun. de 2024 20.02 -0.95 -4.49% 20.96 21 19.64
27 de mai. de 2024 20.17 -0.53 -2.57% 20.7 20.87 19.95
20 de mai. de 2024 20.27 -2.18 -9.72% 22.45 22.52 19.32
13 de mai. de 2024 24.85 -2.23 -8.24% 27.08 27.66 24.53
6 de mai. de 2024 26.6 -2.96 -10.02% 29.56 29.81 25.92
29 de abr. de 2024 27.91 2.01 7.8% 25.89 29.26 25.64
22 de abr. de 2024 25.01 0.9 3.73% 24.11 25.62 22.96
15 de abr. de 2024 26.28 -3.12 -10.62% 29.4 30.01 26.12
8 de abr. de 2024 29.33 -1.59 -5.12% 30.91 31.99 29.33
1 de abr. de 2024 29.71 -2.18 -6.84% 31.89 31.94 29.42
25 de mar. de 2024 30.19 -0.18 -0.6% 30.37 31.03 29.32
18 de mar. de 2024 30.38 -4.69 -13.35% 35.06 35.12 30.25
11 de mar. de 2024 37.65 0.96 2.61% 36.69 39.97 36.23
4 de mar. de 2024 36.26 -3.47 -8.74% 39.73 39.89 35.76
26 de fev. de 2024 43.46 3.89 9.83% 39.57 46.29 39.18
19 de fev. de 2024 34.76 2.86 8.99% 31.89 35.6 31.45
12 de fev. de 2024 31.52 0.66 2.13% 30.86 32.35 29.51
5 de fev. de 2024 30.6 2.47 8.78% 28.13 30.91 27.78
29 de jan. de 2024 28.26 0.72 2.61% 27.54 29.54 27.02
22 de jan. de 2024 27.55 1.08 4.08% 26.47 29.78 26.29
15 de jan. de 2024 28.11 -1.45 -4.88% 29.55 30.24 27.55
8 de jan. de 2024 31.53 -1.61 -4.86% 33.14 33.95 31.52
1 de jan. de 2024 34.06 -1.08 -3.08% 35.14 36.14 33.79
25 de dez. de 2023 37.31 2.23 6.35% 35.08 37.75 34.23
18 de dez. de 2023 33.09 -1.4 -4.06% 34.49 35.16 32.72
11 de dez. de 2023 35.19 0.01 0.05% 35.17 36.33 33.84
4 de dez. de 2023 34.77 -0.66 -1.87% 35.43 36.26 34.49
27 de nov. de 2023 36.16 -4.36 -10.74% 40.51 40.85 35.62
20 de nov. de 2023 41.15 0.42 1.03% 40.73 42.22 39.91
13 de nov. de 2023 40.67 2.28 5.96% 38.38 41.57 37.89
6 de nov. de 2023 36.82 -2.5 -6.34% 39.31 39.98 36.51
30 de out. de 2023 36.25 1.25 3.57% 35 36.62 33.33
23 de out. de 2023 34.85 3.18 10.04% 31.67 35.97 31.4
16 de out. de 2023 31.76 -1.43 -4.31% 33.19 33.92 31.53
9 de out. de 2023 34.17 -0.08 -0.21% 34.24 36.18 32.9
2 de out. de 2023 34.92 -0.61 -1.69% 35.52 35.72 33.88
25 de set. de 2023 35.57 -0.41 -1.14% 35.98 35.98 33.8
18 de set. de 2023 39.13 0 0% 39.13 39.98 37.69
11 de set. de 2023 40.48 1.2 3.08% 39.27 41.32 38.76
4 de set. de 2023 38.28 -2.01 -4.99% 40.29 40.3 38.03
28 de ago. de 2023 42.2 2.54 6.4% 39.66 43.23 38.89
21 de ago. de 2023 39.18 0.47 1.24% 38.7 39.78 38.22
14 de ago. de 2023 38.65 -0.81 -2.03% 39.45 41.85 38.05
7 de ago. de 2023 40.34 -6.48 -13.85% 46.82 46.83 39.64
31 de jul. de 2023 45.7 3.9 9.33% 41.8 46.66 41.67
24 de jul. de 2023 42.62 5.71 15.47% 36.91 42.69 36.64
17 de jul. de 2023 36.86 0.08 0.24% 36.77 38.39 36.56
10 de jul. de 2023 36.88 2.16 6.22% 34.72 38.11 34.21
3 de jul. de 2023 35.75 -1.26 -3.41% 37.01 38 34.96
26 de jun. de 2023 34.98 1.53 4.6% 33.44 35.36 33.36
19 de jun. de 2023 33.11 -1.22 -3.53% 34.32 35.84 32.73
12 de jun. de 2023 34.33 3.19 10.27% 31.13 34.98 30.61
5 de jun. de 2023 31.68 2.03 6.88% 29.64 32.53 29.6
29 de mai. de 2023 29.36 0.32 1.13% 29.03 31.21 27.65
22 de mai. de 2023 28.06 -1.68 -5.62% 29.73 29.89 27.64
15 de mai. de 2023 29.01 0.07 0.24% 28.94 30 28.08
8 de mai. de 2023 29.34 4.53 18.25% 24.81 29.86 24.19
1 de mai. de 2023 23.86 -0.11 -0.46% 23.97 24.01 22.18
24 de abr. de 2023 23.44 0.21 0.9% 23.23 23.54 21.41
17 de abr. de 2023 22.84 -2.68 -10.51% 25.52 26.21 22.44
10 de abr. de 2023 24.53 1.08 4.6% 23.45 24.69 23.21
3 de abr. de 2023 23.65 -1.31 -5.22% 24.95 25.1 22.86
27 de mar. de 2023 24.9 1.84 8.02% 23.05 25.39 23.01
20 de mar. de 2023 23.32 1.51 6.92% 21.81 24.06 21.78
13 de mar. de 2023 22.5 0.83 3.87% 21.66 23.02 20.7
6 de mar. de 2023 21.28 -3.66 -14.68% 24.94 25.16 20.72
27 de fev. de 2023 25.06 0.86 3.59% 24.19 25.29 22.79
20 de fev. de 2023 23.19 -0.79 -3.3% 23.98 24.52 23.09
13 de fev. de 2023 24.02 -0.5 -2.04% 24.52 25.88 23.62
6 de fev. de 2023 23.8 -0.83 -3.37% 24.63 26.48 23.42
30 de jan. de 2023 25.04 1.1 4.63% 23.93 27.42 23.36
23 de jan. de 2023 24.97 2.5 11.17% 22.46 26.03 22.32
16 de jan. de 2023 21.95 0.07 0.31% 21.88 22.69 21.06
9 de jan. de 2023 22.45 0.66 3.07% 21.78 22.74 21.42
2 de jan. de 2023 20.88 -0.7 -3.2% 21.57 23.25 19.75
26 de dez. de 2022 20.36 2.17 11.99% 18.18 20.4 17.85
19 de dez. de 2022 18.72 -1.75 -8.51% 20.46 21.22 18.47
12 de dez. de 2022 20.41 -0.08 -0.4% 20.49 21.7 19.82
5 de dez. de 2022 21.06 -2.47 -10.46% 23.52 24.35 20.91
28 de nov. de 2022 22.72 6.34 38.79% 16.37 23.43 16.27
21 de nov. de 2022 16.78 -0.51 -2.95% 17.29 17.78 16.17
14 de nov. de 2022 17.82 -1.49 -7.67% 19.3 19.59 17.05
7 de nov. de 2022 18.93 -0.33 -1.67% 19.25 19.36 16.06
31 de out. de 2022 18.27 4.68 34.53% 13.58 19.15 13.06
24 de out. de 2022 14.2 -1.45 -9.21% 15.64 16.53 12.48
17 de out. de 2022 17.71 -1.44 -7.52% 19.15 19.65 16.51
10 de out. de 2022 18.68 -0.63 -3.27% 19.31 21.13 18.4
3 de out. de 2022 19.5 -3.81 -16.35% 23.31 25.37 19.27
26 de set. de 2022 22.95 -2.45 -9.65% 25.4 27.03 22.15
19 de set. de 2022 24.95 1.14 4.78% 23.81 25.68 22.84
12 de set. de 2022 23.95 -2.59 -9.73% 26.53 27.99 23.64
5 de set. de 2022 26.26 0.04 0.15% 26.22 27.16 25.3
29 de ago. de 2022 26.53 -3.4 -11.36% 29.93 30.47 26.2
22 de ago. de 2022 30.22 0.23 0.76% 29.99 31.94 28.74
15 de ago. de 2022 29.88 -0.18 -0.57% 30.05 33.78 29.65
8 de ago. de 2022 32.41 -0.97 -2.88% 33.37 33.51 30.16
1 de ago. de 2022 33.54 -0.53 -1.53% 34.06 35.88 32.39
25 de jul. de 2022 32.79 -1.06 -3.11% 33.84 35.35 31.64
18 de jul. de 2022 34.29 -3.75 -9.84% 38.03 40.79 33.68
11 de jul. de 2022 38.25 0.43 1.16% 37.81 38.75 36.21
4 de jul. de 2022 38.79 1.04 2.78% 37.74 40.61 37.01
27 de jun. de 2022 37.61 -1.74 -4.4% 39.34 39.54 36.03
20 de jun. de 2022 40.66 5.66 16.2% 34.99 41.4 34.76
13 de jun. de 2022 33.08 3.29 11.08% 29.78 33.91 28.13
6 de jun. de 2022 29.81 1.26 4.44% 28.54 31.09 28.24
30 de mai. de 2022 26.16 0.82 3.23% 25.34 26.51 24.51
23 de mai. de 2022 24.23 1.15 4.98% 23.08 24.24 21.48
16 de mai. de 2022 23.93 1.78 8.03% 22.15 24.91 21.72
9 de mai. de 2022 21.78 1.81 9.06% 19.97 22.17 18.76
2 de mai. de 2022 20.88 -1.3 -5.82% 22.17 23.63 20.6
25 de abr. de 2022 22.35 1.11 5.22% 21.24 24.32 20.78
18 de abr. de 2022 22.2 -3.24 -12.71% 25.43 25.9 21.98
11 de abr. de 2022 25.55 0.96 3.9% 24.59 26.37 24.13
4 de abr. de 2022 25.75 -2.81 -9.81% 28.55 29.6 25.45
28 de mar. de 2022 27.1 0.78 2.96% 26.32 28.15 25.45
21 de mar. de 2022 26.33 -1.07 -3.88% 27.39 28.23 25.58
14 de mar. de 2022 28.12 9.15 48.23% 18.97 28.83 16.83
7 de mar. de 2022 22.01 -5.37 -19.62% 27.38 27.85 21.88
28 de fev. de 2022 27.16 -1.24 -4.34% 28.39 31.86 26.58
21 de fev. de 2022 27.71 -0.33 -1.15% 28.03 29.16 24.98
14 de fev. de 2022 28.49 0.83 3.03% 27.65 30.21 27.65
7 de fev. de 2022 28.09 -0.24 -0.82% 28.32 30.42 27.61
31 de jan. de 2022 28.58 3.93 15.94% 24.65 28.9 24.52
24 de jan. de 2022 23.84 -2.91 -10.88% 26.75 27.3 22.08
17 de jan. de 2022 27.73 -2.88 -9.41% 30.61 31.89 27.59
10 de jan. de 2022 30.99 2.21 7.71% 28.77 31.6 26.96
3 de jan. de 2022 29.03 -4.23 -12.72% 33.26 33.65 28.13
27 de dez. de 2021 32.05 1.58 5.21% 30.46 32.81 28.44
20 de dez. de 2021 30.28 1.99 7.03% 28.29 30.67 27.45
13 de dez. de 2021 29.72 -2.22 -6.93% 31.93 32.15 27.83
6 de dez. de 2021 32.31 3.02 10.31% 29.29 32.77 27.7
29 de nov. de 2021 28.4 -7.17 -20.14% 35.56 36.91 27.64
22 de nov. de 2021 32.24 1.39 4.5% 30.85 33.83 30.7
15 de nov. de 2021 30.39 0.31 1.03% 30.08 32.88 29.54
8 de nov. de 2021 30.29 -0.5 -1.63% 30.79 31.99 29.26
1 de nov. de 2021 30.82 -1.96 -5.96% 32.77 33.21 30.2
25 de out. de 2021 32.46 0.03 0.09% 32.43 34.74 32.14
18 de out. de 2021 32.16 2.18 7.3% 29.97 32.8 29.81
11 de out. de 2021 30.56 2.17 7.68% 28.38 30.98 27.47
4 de out. de 2021 28.3 2.21 8.47% 26.09 29.24 25.35
27 de set. de 2021 26.18 0.42 1.66% 25.75 26.98 25.34
20 de set. de 2021 26.11 -1.54 -5.54% 27.64 28.04 25.98
13 de set. de 2021 29.03 -1.06 -3.53% 30.09 30.42 28.47
6 de set. de 2021 30.1 -0.67 -2.18% 30.77 31.59 29.47
30 de ago. de 2021 30.21 1.21 4.17% 29 31.71 27.55
23 de ago. de 2021 29.26 0.49 1.7% 28.77 30.9 28.44
16 de ago. de 2021 28.5 0.78 2.81% 27.72 29.46 26.9
9 de ago. de 2021 28.6 -1.78 -5.86% 30.38 31.24 28.52
2 de ago. de 2021 30.32 -3.9 -11.4% 34.22 35.38 29.9
26 de jul. de 2021 33.24 4.09 14.03% 29.15 34.5 26.17
19 de jul. de 2021 30.13 1 3.46% 29.12 34.18 28.64
12 de jul. de 2021 30.15 -2.01 -6.25% 32.16 33.42 29.39
5 de jul. de 2021 31.71 0.67 2.15% 31.04 34.38 29.76
28 de jun. de 2021 32.46 -0.11 -0.31% 32.56 36.59 30.97
21 de jun. de 2021 31.54 1.62 5.44% 29.91 31.79 28.51
14 de jun. de 2021 30.03 1.78 6.3% 28.25 31.28 27.23
7 de jun. de 2021 28.06 2.48 9.69% 25.58 29.03 25.42
31 de mai. de 2021 25.61 1.6 6.7% 24 25.61 23.38
24 de mai. de 2021 23.27 2.82 13.84% 20.44 24.35 14.99
17 de mai. de 2021 20.43 2.05 11.15% 18.38 20.73 15.07
10 de mai. de 2021 18.38 0.07 0.38% 18.31 18.54 14.29
3 de mai. de 2021 18.31 -1.29 -6.54% 19.59 20.14 15.78
26 de abr. de 2021 19.59 -1 -4.86% 20.59 20.95 18.58
19 de abr. de 2021 20.49 2.5 13.95% 17.98 20.66 15.78

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

0.17

Spread (%)

0.6607 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

25.89

Fechamento anterior

25.1

Alta/baixa em 52 semanas

17.38 - 46.29

Capitalização de mercado

27682392064

Ações em circulação

883104000

Data dos rendimentos (Próxima)

0000-00-00

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

1.35

Saiba mais sobre este instrumento

Li Auto Li Auto Inc
Li Auto Inc. operates in the energy vehicle market in the People's Republic of China. It designs, develops, manufactures, and sells premium smart electric vehicles. The company's product line comprises MPVs and sport utility vehicles. It offers sales and after sales management, and technology development and corporate management services, as well as purchases manufacturing equipment. The company offers its products through online and offline channels. The company was formerly known as Leading Ideal Inc. and changed its name to Li Auto Inc. in July 2020. Li Auto Inc. was founded in 2015 and is headquartered in Beijing, the People's Republic of China.

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