NetEase.com Inc ADR (NTES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,73%	101,50	104,03	107,34	104,97
17/05/2024	1.137.546	0,73%	101,50	104,03	107,34	104,97
16/05/2024	1.151.419	5,52%	101,50	100,88	104,755	104,21
15/05/2024	492.883	0,12%	99,90	97,76	99,90	98,76
14/05/2024	801.906	-0,85%	99,67	97,89	99,67	98,64
13/05/2024	972.893	0,97%	99,16	98,62	101,22	99,49
10/05/2024	595.635	0,04%	99,67	97,455	99,69	98,53
09/05/2024	672.259	1,93%	99,67	97,45	100,71	98,49
08/05/2024	899.931	-0,31%	96,08	95,46	96,725	96,63
07/05/2024	1.295.555	-4,84%	97,53	96,3725	97,725	96,93
06/05/2024	1.717.118	-1,13%	103,00	100,13	103,2199	101,86
03/05/2024	1.886.074	4,11%	100,25	99,91	103,88	103,02
02/05/2024	1.340.997	5,21%	95,05	95,925	99,23	98,92
01/05/2024	470.159	0,59%	95,05	93,61	95,54	94,02
30/04/2024	870.469	-3,27%	95,05	93,42	95,61	93,47
29/04/2024	430.357	0,67%	96,43	95,31	96,75	96,63
26/04/2024	705.366	2,00%	93,00	95,65	97,12	96,00
25/04/2024	335.362	0,11%	93,00	92,72	94,535	94,12
24/04/2024	501.864	0,74%	93,00	93,4117	94,82	93,76
23/04/2024	1.157.195	-1,91%	93,00	92,21	93,58	93,07
22/04/2024	710.361	1,47%	93,62	92,63	95,36	94,88
19/04/2024	979.954	1,09%	92,39	92,15	93,64	93,51
18/04/2024	1.301.621	2,85%	93,03	90,72	92,73	92,50
17/04/2024	698.067	-0,10%	93,03	89,195	90,40	90,33
16/04/2024	1.060.582	-1,90%	93,03	90,08	91,67	90,42
15/04/2024	1.035.825	0,02%	93,03	91,73	93,47	92,17
12/04/2024	1.634.719	-5,15%	95,17	92,00	95,17	92,15
11/04/2024	1.130.694	-2,31%	98,62	95,745	98,87	97,20
10/04/2024	735.464	-1,11%	97,06	98,18	100,3017	99,50
09/04/2024	1.594.865	3,76%	97,06	99,01	100,75	100,62
08/04/2024	684.544	0,18%	97,06	96,35	97,15	96,97
05/04/2024	821.165	0,76%	95,89	95,89	98,17	96,80
04/04/2024	571.031	-0,70%	97,52	96,05	97,635	96,07
03/04/2024	819.363	-0,10%	96,81	95,72	97,80	96,75
02/04/2024	953.665	-1,88%	103,47	95,52	97,59	96,85
01/04/2024	2.023.889	-4,60%	103,47	98,355	103,87	98,71
28/03/2024	768.890	-0,21%	103,72	103,11	104,23	103,47
27/03/2024	499.991	-0,45%	103,00	102,86	103,97	103,69
26/03/2024	654.522	0,62%	103,04	102,56	104,46	104,16
25/03/2024	685.569	-1,90%	103,97	102,60	104,83	103,52
22/03/2024	360.700	-1,24%	106,82	105,19	106,82	105,52
21/03/2024	552.097	-0,53%	107,06	106,04	108,19	106,84
20/03/2024	482.542	1,81%	106,65	106,25	107,63	107,41
19/03/2024	387.673	-0,25%	105,99	103,60	105,61	105,50
18/03/2024	579.320	-0,96%	105,99	104,52	106,47	105,90
15/03/2024	458.203	-0,56%	108,12	106,70	108,32	106,93
14/03/2024	528.979	-2,18%	108,72	106,935	109,17	107,53
13/03/2024	914.433	1,94%	109,10	109,10	111,11	109,93
12/03/2024	950.273	1,31%	108,28	107,75	109,0399	108,92
11/03/2024	835.998	1,49%	107,08	106,86	108,88	107,51
08/03/2024	777.791	0,07%	106,13	105,245	106,88	105,93
07/03/2024	959.774	2,20%	104,01	104,01	106,35	105,86
06/03/2024	2.878.755	-2,23%	107,00	102,1708	107,44	103,58
05/03/2024	1.142.630	-2,70%	106,60	104,67	107,11	105,94
04/03/2024	1.955.465	-1,46%	111,80	108,02	111,895	108,88
01/03/2024	1.083.478	2,38%	110,00	109,51	112,00	110,49
29/02/2024	2.474.541	-3,88%	113,65	106,78	113,48	107,92
28/02/2024	1.052.606	-0,76%	113,65	112,00	113,77	112,28
27/02/2024	1.347.380	5,27%	111,90	111,19	114,50	113,14
26/02/2024	570.967	-1,08%	108,30	107,035	108,42	107,48
23/02/2024	444.382	-0,18%	108,72	107,55	109,46	108,65
22/02/2024	688.038	1,82%	107,77	107,20	109,43	108,84
21/02/2024	809.334	-0,70%	108,08	106,28	109,035	106,89
20/02/2024	1.128.609	-0,11%	108,08	106,835	109,2199	107,64
19/02/2024	442.494	-0,03%	106,49	107,78	109,8999	107,76
16/02/2024	442.494	-0,03%	106,49	107,78	109,8999	107,76
15/02/2024	408.520	0,21%	106,49	106,77	108,1415	107,79
14/02/2024	425.228	2,84%	106,49	105,92	107,62	107,57
13/02/2024	613.424	-3,19%	106,57	104,20	106,50	104,60
12/02/2024	588.370	1,34%	106,07	107,32	108,77	108,05
09/02/2024	377.921	1,84%	106,07	104,16	106,79	106,62
08/02/2024	609.994	-1,55%	105,81	104,34	106,02	104,69
07/02/2024	642.039	-0,96%	103,98	103,90	106,38	106,34
06/02/2024	1.392.679	6,65%	105,29	104,29	107,61	107,365
05/02/2024	457.960	1,86%	100,42	100,17	101,24	100,67
02/02/2024	643.975	-2,05%	100,29	98,185	99,86	98,83
01/02/2024	815.970	3,34%	100,29	100,14	101,76	100,90
31/01/2024	612.882	0,08%	96,90	96,77	98,62	97,64
30/01/2024	910.063	-1,74%	96,33	96,33	98,56	97,56
29/01/2024	1.448.180	-2,90%	102,20	98,25	102,385	99,29
26/01/2024	813.776	-1,20%	102,20	101,02	102,5656	102,26
25/01/2024	1.704.096	3,27%	102,00	101,1901	103,63	103,50
24/01/2024	2.279.121	2,22%	101,65	99,4975	102,67	100,22
23/01/2024	2.389.792	7,86%	96,53	96,36	98,41	98,04
22/01/2024	1.371.654	-0,87%	88,14	88,08	91,30	90,90
19/01/2024	2.129.988	2,53%	89,45	88,66	91,82	91,70
18/01/2024	1.412.849	1,21%	88,54	87,86	89,665	89,44
17/01/2024	1.931.570	-1,32%	86,00	85,795	88,39	88,37
16/01/2024	1.521.937	-1,66%	89,53	89,27	91,75	89,55
15/01/2024	664.690	0,71%	89,78	89,78	91,1899	91,06
12/01/2024	664.690	0,71%	89,78	89,78	91,1899	91,06
11/01/2024	1.059.827	1,64%	89,70	89,40	90,78	90,42
10/01/2024	749.424	-0,55%	89,70	88,93	90,14	88,95
09/01/2024	971.842	-0,74%	89,67	88,90	89,77	89,44
08/01/2024	2.066.146	-0,95%	88,77	88,07	90,52	90,32
05/01/2024	1.917.804	-4,88%	93,70	91,18	93,71	91,19
04/01/2024	1.455.540	-0,43%	94,52	93,91	96,33	95,80
03/01/2024	2.104.000	4,05%	93,62	92,515	96,54	96,21
02/01/2024	1.716.903	-0,74%	88,52	91,41	92,965	92,47
29/12/2023	3.208.828	4,32%	88,52	91,27	94,13	93,16