Live Chat

Negocie Nio NIO

Gráfico Nio ao vivo

Created with Highcharts 10.2.113. Feb16:0018:0014. Feb16:0020:004.14.24.34.44.54.6

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 4.43 0.18 4.48% 4.24 4.54 4.02
3 de fev. de 2025 4.23 0.12 2.91% 4.11 4.49 4.09
27 de jan. de 2025 4.28 -0.07 -1.61% 4.35 4.49 4.15
20 de jan. de 2025 4.27 -0.06 -1.16% 4.32 4.35 4.07
13 de jan. de 2025 4.33 0.33 8.25% 4 4.41 3.99
6 de jan. de 2025 4.16 -0.59 -12.43% 4.75 4.9 4.14
30 de dez. de 2024 4.61 0.2 4.77% 4.4 4.72 4.3
23 de dez. de 2024 4.46 -0.04 -0.67% 4.49 4.82 4.45
16 de dez. de 2024 4.52 0.07 1.8% 4.44 4.6 4.28
9 de dez. de 2024 4.49 -0.6 -11.79% 5.09 5.33 4.43
2 de dez. de 2024 4.62 0.13 3.12% 4.48 4.81 4.34
25 de nov. de 2024 4.48 -0.29 -6.08% 4.77 4.78 4.26
18 de nov. de 2024 4.82 0.27 5.93% 4.55 4.91 4.29
11 de nov. de 2024 4.48 -0.68 -13.18% 5.16 5.2 4.34
4 de nov. de 2024 5.08 -0.13 -2.31% 5.2 5.35 4.85
28 de out. de 2024 5.06 -0.37 -6.65% 5.42 6 4.99
21 de out. de 2024 5.23 0.12 2.34% 5.11 5.32 4.95
14 de out. de 2024 5.19 -0.88 -14.5% 6.07 6.15 5.03
7 de out. de 2024 6.22 -0.67 -9.6% 6.88 6.89 5.95
30 de set. de 2024 6.76 -0.71 -9.39% 7.46 7.57 6.39
23 de set. de 2024 6.5 1.38 26.95% 5.12 6.63 5.03
16 de set. de 2024 5.27 -0.2 -3.48% 5.46 5.67 4.95
9 de set. de 2024 5.54 0.67 13.99% 4.86 5.63 4.75
2 de set. de 2024 5 1.04 26.58% 3.95 5.15 3.94
26 de ago. de 2024 4.01 -0.05 -0.99% 4.05 4.16 3.67
19 de ago. de 2024 4.08 0.04 0.99% 4.04 4.13 3.82
12 de ago. de 2024 3.92 0.17 4.81% 3.74 3.96 3.7
5 de ago. de 2024 3.77 0.08 2.16% 3.69 3.95 3.62
29 de jul. de 2024 4.04 -0.37 -8.19% 4.4 4.6 3.93
22 de jul. de 2024 4.41 -0.21 -4.55% 4.62 4.68 4.23
15 de jul. de 2024 4.45 -0.22 -4.72% 4.67 4.9 4.4
8 de jul. de 2024 4.84 0.33 7.31% 4.51 4.9 4.41
1 de jul. de 2024 4.6 0.31 7.47% 4.28 5.01 4.24
24 de jun. de 2024 4.16 -0.15 -3.49% 4.31 4.66 4.13
17 de jun. de 2024 4.3 0.03 0.7% 4.27 4.46 4.22
10 de jun. de 2024 4.32 -0.44 -9.25% 4.76 4.83 4.27
3 de jun. de 2024 4.81 -0.75 -13.34% 5.55 5.55 4.74
27 de mai. de 2024 5.38 0.42 8.68% 4.95 5.49 4.8
20 de mai. de 2024 4.82 -0.38 -7.13% 5.19 5.51 4.7
13 de mai. de 2024 5.25 0.08 1.54% 5.17 5.92 5.02
6 de mai. de 2024 5.06 -0.79 -13.36% 5.84 6.01 5.01
29 de abr. de 2024 5.54 0.92 19.91% 4.62 5.64 4.46
22 de abr. de 2024 4.47 0.81 22.46% 3.65 4.52 3.61
15 de abr. de 2024 3.78 -0.36 -8.48% 4.13 4.15 3.7
8 de abr. de 2024 4.1 -0.33 -7.24% 4.42 4.77 4.07
1 de abr. de 2024 4.39 -0.28 -5.8% 4.66 4.73 4.35
25 de mar. de 2024 4.49 -0.44 -8.93% 4.93 5.06 4.44
18 de mar. de 2024 4.88 -0.91 -15.58% 5.78 5.78 4.79
11 de mar. de 2024 5.56 -0.44 -7.18% 5.99 6.27 5.52
4 de mar. de 2024 5.79 0.25 4.7% 5.53 5.89 4.77
26 de fev. de 2024 5.75 0.19 3.41% 5.56 5.9 5.37
19 de fev. de 2024 5.39 -0.56 -9.26% 5.94 6.14 5.35
12 de fev. de 2024 6.11 0.16 2.86% 5.94 6.31 5.63
5 de fev. de 2024 5.89 0.46 8.67% 5.42 5.99 5.28
29 de jan. de 2024 5.53 -0.53 -8.75% 6.06 6.13 5.41
22 de jan. de 2024 6.11 0.3 5.16% 5.81 6.85 5.79
15 de jan. de 2024 6.03 -0.92 -13.12% 6.94 6.94 5.84
8 de jan. de 2024 7.14 -0.7 -8.82% 7.83 8.02 7.14
1 de jan. de 2024 8.02 -0.82 -9.18% 8.83 8.83 8.01
25 de dez. de 2023 9.01 0.36 4.28% 8.64 9.53 8.64
18 de dez. de 2023 8.38 0.01 0.11% 8.37 8.86 7.91
11 de dez. de 2023 7.94 0.5 6.72% 7.44 8.11 7.03
4 de dez. de 2023 7.36 0.23 3.22% 7.13 8.25 7.01
27 de nov. de 2023 7.14 -0.21 -2.86% 7.35 7.48 6.99
20 de nov. de 2023 7.38 -0.26 -3.41% 7.64 8 7.26
13 de nov. de 2023 7.36 0.06 0.82% 7.3 8.17 7.08
6 de nov. de 2023 7.22 -1.21 -14.36% 8.43 8.43 7.14
30 de out. de 2023 8.22 0.7 9.3% 7.52 8.27 7.15
23 de out. de 2023 7.42 -0.12 -1.47% 7.53 8.09 7.29
16 de out. de 2023 7.57 -0.82 -9.67% 8.38 8.61 7.45
9 de out. de 2023 8.44 -0.05 -0.48% 8.48 9.15 8.09
2 de out. de 2023 8.69 -0.21 -2.25% 8.89 8.96 8.44
25 de set. de 2023 9.01 1.02 12.9% 7.98 9.19 7.9
18 de set. de 2023 8.48 -1.83 -17.67% 10.3 10.43 8.32
11 de set. de 2023 10.36 0.03 0.38% 10.32 10.84 9.99
4 de set. de 2023 10.01 -0.82 -7.49% 10.82 11.14 9.89
28 de ago. de 2023 10.96 -0.08 -0.73% 11.04 11.31 9.42
21 de ago. de 2023 10.79 0.13 1.31% 10.65 11.21 10.45
14 de ago. de 2023 10.62 -1.7 -13.73% 12.31 12.5 10.59
7 de ago. de 2023 12.87 -2.2 -14.55% 15.06 15.14 12.51
31 de jul. de 2023 14.7 -0.5 -3.29% 15.2 16.11 13.67
24 de jul. de 2023 14.71 3.75 34.21% 10.96 14.71 10.92
17 de jul. de 2023 10.53 0.24 2.33% 10.29 11.06 10.17
10 de jul. de 2023 10.51 0.61 6.26% 9.89 11.25 9.76
3 de jul. de 2023 9.94 -0.13 -1.2% 10.06 10.45 9.46
26 de jun. de 2023 9.65 1.08 12.6% 8.57 10.05 8.36
19 de jun. de 2023 8.41 -0.69 -7.59% 9.1 9.8 8.26
12 de jun. de 2023 9.38 1.17 14.25% 8.21 10.13 8.08
5 de jun. de 2023 7.72 0.1 1.44% 7.61 8.71 7.28
29 de mai. de 2023 7.55 -0.17 -2.21% 7.72 7.96 6.98
22 de mai. de 2023 7.67 -0.61 -7.37% 8.28 8.81 7.49
15 de mai. de 2023 8.06 0.1 1.25% 7.96 8.25 7.71
8 de mai. de 2023 7.93 -0.31 -3.65% 8.23 8.5 7.85
1 de mai. de 2023 8.13 0.38 4.9% 7.75 8.34 7.31
24 de abr. de 2023 7.85 -0.47 -5.54% 8.31 8.33 7.58
17 de abr. de 2023 8.3 -1.29 -13.46% 9.59 10 8.03
10 de abr. de 2023 9.23 0.37 4.17% 8.86 9.76 8.77
3 de abr. de 2023 8.98 -1.41 -13.58% 10.39 10.48 8.73
27 de mar. de 2023 10.47 1.44 15.94% 9.03 10.72 8.82
20 de mar. de 2023 9.03 0.85 10.52% 8.17 9.43 8.05
13 de mar. de 2023 8.25 -0.08 -0.85% 8.32 8.71 8.01
6 de mar. de 2023 8.49 -0.96 -10.16% 9.45 9.61 8.3
27 de fev. de 2023 9.54 0 0% 9.54 9.67 8.29
20 de fev. de 2023 9.26 -0.67 -6.75% 9.93 10.28 9.11
13 de fev. de 2023 10.15 -0.28 -2.69% 10.43 10.57 9.88
6 de fev. de 2023 10.3 -0.5 -4.63% 10.8 11 10
30 de jan. de 2023 11.19 -1.18 -9.54% 12.37 12.39 11.14
23 de jan. de 2023 12.68 1.5 13.51% 11.17 13.18 11.1
16 de jan. de 2023 11.01 -0.25 -2.23% 11.26 11.65 10.6
9 de jan. de 2023 11.76 1.04 9.8% 10.71 11.77 10.61
2 de jan. de 2023 10.34 0.2 2.07% 10.13 10.94 9.48
26 de dez. de 2022 9.72 -0.7 -6.72% 10.42 10.51 9.49
19 de dez. de 2022 10.93 -0.5 -4.3% 11.42 11.68 10.57
12 de dez. de 2022 11.58 -0.71 -5.78% 12.29 13.2 11.57
5 de dez. de 2022 12.61 -1.22 -8.76% 13.82 13.95 12.12
28 de nov. de 2022 13.08 3.09 31.06% 9.98 13.28 9.98
21 de nov. de 2022 10.14 0.04 0.39% 10.1 10.71 9.64
14 de nov. de 2022 10.46 -1.6 -13.27% 12.06 12.08 9.91
7 de nov. de 2022 11.53 0.14 1.31% 11.38 11.66 9.12
31 de out. de 2022 11.66 2.24 23.77% 9.42 11.66 9.01
24 de out. de 2022 9.65 -0.25 -2.43% 9.89 11.06 8.35
17 de out. de 2022 11.17 -1.16 -9.34% 12.32 13.12 10.39
10 de out. de 2022 11.75 -1.66 -12.38% 13.41 13.69 11.7
3 de out. de 2022 13.72 -2.06 -13.06% 15.78 16.84 13.51
26 de set. de 2022 15.74 -2.19 -12.22% 17.93 18.35 15.19
19 de set. de 2022 17.61 -2.22 -11.2% 19.83 20.91 17.39
12 de set. de 2022 20.06 0 0% 20.06 22.68 19.92
5 de set. de 2022 19.08 1.71 9.9% 17.36 19.54 16.52
29 de ago. de 2022 17.7 -2 -10.11% 19.69 20.62 17.67
22 de ago. de 2022 19.94 1.13 6% 18.81 21.2 17.69
15 de ago. de 2022 19.04 -1.5 -7.31% 20.54 21.5 18.88
8 de ago. de 2022 21.04 0.73 3.59% 20.31 21.91 18.97
1 de ago. de 2022 20.17 -0.07 -0.35% 20.24 21.42 19.39
25 de jul. de 2022 19.69 0.83 4.4% 18.86 19.79 18.55
18 de jul. de 2022 19.21 -1.69 -8.09% 20.9 21.77 18.96
11 de jul. de 2022 20.68 -0.83 -3.82% 21.5 21.75 19.89
4 de jul. de 2022 22.56 1.96 9.56% 20.59 23.22 20.22
27 de jun. de 2022 21.32 -2.7 -11.21% 24.01 24.37 20.61
20 de jun. de 2022 24.05 2.35 10.82% 21.7 24.11 21.53
13 de jun. de 2022 20.73 3.39 19.55% 17.34 20.84 15.81
6 de jun. de 2022 18.1 -1.17 -6.08% 19.27 20.4 17.76
30 de mai. de 2022 18.05 0.28 1.57% 17.77 18.88 16.73
23 de mai. de 2022 16.53 0.72 4.55% 15.81 16.65 14.06
16 de mai. de 2022 16.42 1.83 12.54% 14.59 17.55 14.26
9 de mai. de 2022 14.29 -0.1 -0.63% 14.38 14.63 11.65
2 de mai. de 2022 14.88 -1.57 -9.55% 16.45 18.17 14.43
25 de abr. de 2022 16.65 0.37 2.33% 16.27 18.14 15.88
18 de abr. de 2022 17.14 -2.31 -11.84% 19.44 19.84 16.95
11 de abr. de 2022 19.58 1.34 7.34% 18.24 20.51 17.72
4 de abr. de 2022 19.95 -3.15 -13.6% 23.09 23.88 19.69
28 de mar. de 2022 21.91 1.37 6.72% 20.53 23.85 20.32
21 de mar. de 2022 19.89 -0.81 -3.87% 20.69 22.59 19.32
14 de mar. de 2022 20.87 5.91 39.5% 14.96 21.23 13.01
7 de mar. de 2022 16.09 -2.79 -14.78% 18.88 20.54 16.08
28 de fev. de 2022 18.64 -3 -13.87% 21.64 23.34 18.55
21 de fev. de 2022 20.9 -1.75 -7.73% 22.65 22.95 18.45
14 de fev. de 2022 23.22 -0.46 -1.91% 23.67 26.26 22.74
7 de fev. de 2022 24.1 0.42 1.81% 23.67 26.4 23.49
31 de jan. de 2022 23.98 1.9 8.6% 22.08 25.22 21.54
24 de jan. de 2022 20.9 -4.64 -18.14% 25.53 25.96 19.3
17 de jan. de 2022 27.36 -2.81 -9.29% 30.16 30.9 27.23
10 de jan. de 2022 30.93 2.07 7.2% 28.85 31.85 27.78
3 de jan. de 2022 29.3 -4.2 -12.52% 33.49 33.55 28.28
27 de dez. de 2021 31.69 1.16 3.79% 30.53 33.02 27.51
20 de dez. de 2021 30.5 1.21 4.13% 29.29 30.79 27.78
13 de dez. de 2021 29.99 -3.42 -10.24% 33.41 34.66 28.02
6 de dez. de 2021 34.26 2.25 7.02% 32.01 35.54 29.62
29 de nov. de 2021 32.1 -9.04 -21.98% 41.14 41.4 31.5
22 de nov. de 2021 39.84 -0.99 -2.43% 40.83 43.11 39.09
15 de nov. de 2021 38.66 -3.75 -8.83% 42.4 42.42 37.44
8 de nov. de 2021 42.65 -0.22 -0.52% 42.87 44.26 38.78
1 de nov. de 2021 42.33 3.42 8.78% 38.91 43.99 38.56
25 de out. de 2021 39.45 -0.05 -0.13% 39.5 42.6 39.09
18 de out. de 2021 38.86 1.35 3.59% 37.51 40.89 37.5
11 de out. de 2021 37.68 1.96 5.48% 35.72 38.28 35.18
4 de out. de 2021 35.84 0.93 2.66% 34.91 36.63 33.23
27 de set. de 2021 35.34 -0.11 -0.32% 35.45 37.02 34.42
20 de set. de 2021 35.4 -0.26 -0.73% 35.66 36.4 34.53
13 de set. de 2021 37.47 -0.9 -2.33% 38.36 39.39 36.55
6 de set. de 2021 37.96 -3.43 -8.29% 41.39 41.85 37.54
30 de ago. de 2021 40.31 2.17 5.68% 38.14 41.01 36.64
23 de ago. de 2021 38.01 0.47 1.27% 37.53 39.72 37.03
16 de ago. de 2021 36.88 -1.99 -5.12% 38.87 39.62 36.22
9 de ago. de 2021 41.01 -2.71 -6.18% 43.71 46.37 40.61
2 de ago. de 2021 43.84 -0.77 -1.73% 44.61 46.76 43.44
26 de jul. de 2021 44.61 1.25 2.9% 43.35 45.19 38.65
19 de jul. de 2021 44 2.78 6.74% 41.22 47.36 40.48
12 de jul. de 2021 42.71 -3.47 -7.52% 46.18 46.89 42.38
5 de jul. de 2021 45.52 -4.33 -8.69% 49.85 51.72 42.7
28 de jun. de 2021 50.47 4.53 9.86% 45.94 55.12 45.93
21 de jun. de 2021 45.05 -1.6 -3.41% 46.64 46.98 43.81
14 de jun. de 2021 46.94 1.26 2.78% 45.67 48.35 43.75
7 de jun. de 2021 45.65 3.72 8.89% 41.92 46.25 41.43
31 de mai. de 2021 41.89 1.89 4.75% 39.99 42.82 39.99
24 de mai. de 2021 38.59 4.53 13.3% 34.06 39.74 33.56
17 de mai. de 2021 34.08 0.71 2.12% 33.37 34.77 32.58
10 de mai. de 2021 33.44 -3.02 -8.26% 36.45 36.46 30.71
3 de mai. de 2021 36.99 -3.18 -7.92% 40.17 41.44 35.76
26 de abr. de 2021 39.85 -2.11 -5.01% 41.95 43.21 37.38
19 de abr. de 2021 41.08 4.57 12.54% 36.5 41.19 35.35

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

0.03

Spread (%)

0.6772 %

Alavancagem

1:5

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

4.4

Fechamento anterior

4.25

Alta/baixa em 52 semanas

3.61 - 7.57

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