Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
236.017 |
-3,97%
|
2,87
|
2,78
|
2,95
|
2,82
|
| 01/07/2026 |
160.049 |
3,18%
|
2,83
|
2,8199
|
2,97
|
2,90
|
| 30/06/2026 |
99.783 |
-0,70%
|
2,79
|
2,79
|
2,87
|
2,83
|
| 29/06/2026 |
90.585 |
3,25%
|
2,80
|
2,71
|
2,865
|
2,85
|
| 26/06/2026 |
92.808 |
0,91%
|
2,81
|
2,76
|
2,89
|
2,77
|
| 25/06/2026 |
215.768 |
-3,99%
|
2,99
|
2,735
|
2,99
|
2,76
|
| 24/06/2026 |
557.891 |
4,69%
|
2,70
|
2,70
|
2,98
|
2,88
|
| 23/06/2026 |
221.549 |
1,65%
|
2,65
|
2,57
|
2,80
|
2,77
|
| 18/06/2026 |
120.513 |
1,83%
|
2,76
|
2,72
|
2,80
|
2,72
|
| 17/06/2026 |
196.734 |
0,18%
|
2,73
|
2,73
|
2,86
|
2,74
|
| 16/06/2026 |
107.053 |
-0,18%
|
2,72
|
2,70
|
2,76
|
2,73
|
| 15/06/2026 |
218.565 |
0,18%
|
2,82
|
2,735
|
2,865
|
2,75
|
| 12/06/2026 |
227.754 |
1,85%
|
2,73
|
2,695
|
2,78
|
2,75
|
| 11/06/2026 |
224.067 |
3,86%
|
2,69
|
2,599
|
2,7099
|
2,70
|
| 10/06/2026 |
134.591 |
-1,71%
|
2,64
|
2,585
|
2,66
|
2,59
|
| 09/06/2026 |
143.525 |
-1,68%
|
2,8394
|
2,605
|
2,8394
|
2,64
|
| 08/06/2026 |
163.779 |
1,51%
|
2,70
|
2,67
|
2,79
|
2,68
|
| 05/06/2026 |
238.282 |
-0,38%
|
2,67
|
2,615
|
2,725
|
2,65
|
| 04/06/2026 |
102.811 |
1,33%
|
2,64
|
2,602
|
2,695
|
2,67
|
| 03/06/2026 |
205.514 |
-1,87%
|
2,70
|
2,60
|
2,70
|
2,64
|
| 02/06/2026 |
118.684 |
-1,11%
|
2,72
|
2,5914
|
2,75
|
2,68
|
| 01/06/2026 |
172.891 |
4,63%
|
2,6212
|
2,6103
|
2,765
|
2,71
|
| 29/05/2026 |
165.684 |
0,98%
|
2,56
|
2,52
|
2,61
|
2,59
|
| 28/05/2026 |
203.396 |
1,19%
|
2,58
|
2,52
|
2,59
|
2,56
|
| 27/05/2026 |
144.191 |
-2,51%
|
2,60
|
2,51
|
2,65
|
2,53
|
| 26/05/2026 |
203.201 |
3,60%
|
2,54
|
2,4931
|
2,605
|
2,59
|
| 22/05/2026 |
224.543 |
-3,11%
|
2,50
|
2,445
|
2,545
|
2,50
|
| 21/05/2026 |
189.773 |
1,18%
|
2,60
|
2,50
|
2,605
|
2,57
|
| 20/05/2026 |
426.089 |
-0,78%
|
2,8694
|
2,50
|
2,8694
|
2,54
|
| 19/05/2026 |
122.138 |
2,40%
|
2,50
|
2,4928
|
2,57
|
2,56
|
| 18/05/2026 |
109.726 |
1,63%
|
2,49
|
2,47
|
2,5552
|
2,50
|
| 15/05/2026 |
364.938 |
-8,16%
|
2,6792
|
2,46
|
2,6792
|
2,46
|
| 14/05/2026 |
151.724 |
-2,17%
|
2,68
|
2,66
|
2,75
|
2,70
|
| 13/05/2026 |
357.098 |
2,99%
|
2,66
|
2,66
|
2,7799
|
2,76
|
| 12/05/2026 |
114.916 |
-0,74%
|
2,6605
|
2,66
|
2,72
|
2,68
|
| 11/05/2026 |
150.080 |
-1,82%
|
2,86
|
2,685
|
2,86
|
2,70
|
| 08/05/2026 |
108.347 |
-0,36%
|
2,77
|
2,70
|
2,78
|
2,75
|
| 07/05/2026 |
81.810 |
-0,54%
|
2,80
|
2,74
|
2,82
|
2,76
|
| 06/05/2026 |
165.285 |
1,10%
|
2,85
|
2,75
|
2,86
|
2,77
|
| 05/05/2026 |
112.230 |
-0,36%
|
2,75
|
2,73
|
2,795
|
2,74
|
| 04/05/2026 |
191.351 |
0,69%
|
2,74
|
2,72
|
2,8099
|
2,75
|
| 01/05/2026 |
136.783 |
0,74%
|
2,9233
|
2,68
|
2,9233
|
2,74
|
| 30/04/2026 |
154.095 |
-1,27%
|
2,78
|
2,69
|
2,815
|
2,72
|
| 29/04/2026 |
106.915 |
-2,47%
|
2,88
|
2,7242
|
2,88
|
2,76
|
| 28/04/2026 |
193.451 |
1,07%
|
2,77
|
2,765
|
2,88
|
2,83
|
| 27/04/2026 |
30.323 |
0,18%
|
2,75
|
2,72
|
2,82
|
2,80
|
| 24/04/2026 |
159.701 |
0,72%
|
2,79
|
2,73
|
2,84
|
2,79
|
| 23/04/2026 |
258.497 |
-4,80%
|
2,8964
|
2,76
|
2,94
|
2,78
|
| 22/04/2026 |
325.637 |
-2,01%
|
2,95
|
2,83
|
2,9901
|
2,92
|
| 21/04/2026 |
405.014 |
-4,79%
|
3,1407
|
2,96
|
3,245
|
2,98
|
| 20/04/2026 |
423.072 |
-0,32%
|
3,05
|
3,01
|
3,245
|
3,13
|
| 17/04/2026 |
453.299 |
5,02%
|
3,0515
|
3,0499
|
3,1793
|
3,14
|
| 16/04/2026 |
1.163.213 |
11,38%
|
2,73
|
2,68
|
3,06
|
2,99
|
| 15/04/2026 |
437.581 |
2,29%
|
2,70
|
2,65
|
2,775
|
2,68
|
| 14/04/2026 |
340.545 |
1,16%
|
2,6692
|
2,595
|
2,74
|
2,62
|
| 13/04/2026 |
313.993 |
7,03%
|
2,49
|
2,37
|
2,59
|
2,59
|
| 10/04/2026 |
435.413 |
-6,20%
|
2,6798
|
2,35
|
2,68
|
2,42
|
| 09/04/2026 |
219.240 |
1,58%
|
2,63
|
2,525
|
2,69
|
2,58
|
| 08/04/2026 |
251.876 |
2,83%
|
2,55
|
2,50
|
2,60
|
2,54
|
| 07/04/2026 |
129.036 |
-2,56%
|
2,52
|
2,441
|
2,57
|
2,47
|
| 06/04/2026 |
140.727 |
0,79%
|
2,59
|
2,505
|
2,66
|
2,54
|
| 02/04/2026 |
108.133 |
5,44%
|
2,39
|
2,35
|
2,52
|
2,52
|
| 01/04/2026 |
191.125 |
0,46%
|
2,39
|
2,38
|
2,515
|
2,39
|
| 31/03/2026 |
239.264 |
2,14%
|
2,34
|
2,31
|
2,43
|
2,39
|
| 30/03/2026 |
431.274 |
11,70%
|
2,15
|
2,10
|
2,46
|
2,34
|
| 27/03/2026 |
81.258 |
-3,90%
|
2,15
|
2,07
|
2,17
|
2,095
|
| 26/03/2026 |
225.100 |
-12,10%
|
2,47
|
2,08
|
2,47
|
2,18
|
| 25/03/2026 |
205.137 |
16,43%
|
2,24
|
2,24
|
2,58
|
2,48
|
| 24/03/2026 |
87.064 |
-0,93%
|
2,15
|
2,13
|
2,165
|
2,13
|
| 23/03/2026 |
32.323 |
-0,46%
|
2,18
|
2,12
|
2,18
|
2,15
|
| 20/03/2026 |
56.390 |
-1,82%
|
2,19
|
2,11
|
2,215
|
2,16
|
| 19/03/2026 |
126.342 |
-2,22%
|
2,26
|
2,155
|
2,29
|
2,20
|
| 18/03/2026 |
104.770 |
-5,06%
|
2,37
|
2,25
|
2,40
|
2,25
|
| 17/03/2026 |
26.717 |
-1,25%
|
2,41
|
2,36
|
2,445
|
2,37
|
| 16/03/2026 |
19.122 |
0,00%
|
2,42
|
2,395
|
2,46
|
2,40
|
| 13/03/2026 |
22.015 |
-0,41%
|
2,41
|
2,385
|
2,46
|
2,40
|
| 12/03/2026 |
30.630 |
-1,23%
|
2,46
|
2,41
|
2,48
|
2,41
|
| 11/03/2026 |
21.976 |
-0,81%
|
2,45
|
2,43
|
2,47
|
2,44
|
| 10/03/2026 |
40.459 |
4,68%
|
2,37
|
2,35
|
2,50
|
2,46
|
| 09/03/2026 |
35.740 |
-1,26%
|
2,37
|
2,325
|
2,43
|
2,35
|
| 06/03/2026 |
27.810 |
0,85%
|
2,37
|
2,33
|
2,395
|
2,38
|
| 05/03/2026 |
65.010 |
-1,67%
|
2,39
|
2,31
|
2,40
|
2,36
|
| 04/03/2026 |
38.831 |
-0,83%
|
2,43
|
2,385
|
2,43
|
2,40
|
| 03/03/2026 |
83.542 |
-2,02%
|
2,40
|
2,375
|
2,43
|
2,42
|
| 02/03/2026 |
41.807 |
-1,59%
|
2,48
|
2,45
|
2,49
|
2,47
|
| 27/02/2026 |
94.527 |
-2,71%
|
2,56
|
2,50
|
2,58
|
2,51
|
| 26/02/2026 |
105.080 |
-1,53%
|
2,61
|
2,54
|
2,625
|
2,58
|
| 25/02/2026 |
110.924 |
-2,60%
|
2,71
|
2,56
|
2,73
|
2,62
|
| 24/02/2026 |
23.682 |
0,37%
|
2,66
|
2,66
|
2,72
|
2,69
|
| 23/02/2026 |
31.324 |
-2,90%
|
2,76
|
2,66
|
2,79
|
2,68
|
| 20/02/2026 |
48.377 |
1,47%
|
2,68
|
2,68
|
2,81
|
2,76
|
| 19/02/2026 |
18.152 |
0,37%
|
2,70
|
2,70
|
2,73
|
2,72
|
| 18/02/2026 |
22.713 |
3,44%
|
2,63
|
2,63
|
2,745
|
2,71
|
| 17/02/2026 |
51.712 |
-2,24%
|
2,67
|
2,62
|
2,675
|
2,62
|
| 13/02/2026 |
28.783 |
1,90%
|
2,62
|
2,62
|
2,725
|
2,68
|
| 12/02/2026 |
51.694 |
-2,59%
|
2,69
|
2,61
|
2,69
|
2,63
|
| 11/02/2026 |
149.082 |
-0,74%
|
2,72
|
2,635
|
2,77
|
2,70
|
| 10/02/2026 |
61.003 |
1,49%
|
2,67
|
2,66
|
2,765
|
2,72
|
| 09/02/2026 |
23.814 |
0,00%
|
2,67
|
2,65
|
2,705
|
2,68
|
| 06/02/2026 |
42.563 |
5,10%
|
2,58
|
2,58
|
2,68
|
2,68
|
