Baozun Inc Spon ADR (BZUN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,94%
|
3,09
|
3,04
|
3,22
|
3,15
|
17/05/2024 |
548.452 |
1,94%
|
3,09
|
3,04
|
3,22
|
3,15
|
16/05/2024 |
772.091 |
-0,32%
|
3,09
|
2,98
|
3,13
|
3,09
|
15/05/2024 |
503.559 |
2,99%
|
3,10
|
2,92
|
3,17
|
3,10
|
14/05/2024 |
251.824 |
-2,59%
|
2,84
|
2,96
|
3,09
|
3,01
|
13/05/2024 |
1.233.633 |
12,77%
|
2,84
|
2,799
|
3,09
|
3,09
|
10/05/2024 |
86.527 |
-1,44%
|
2,82
|
2,71
|
2,82
|
2,74
|
09/05/2024 |
60.355 |
1,46%
|
2,74
|
2,74
|
2,8148
|
2,78
|
08/05/2024 |
87.702 |
0,74%
|
2,68
|
2,65
|
2,755
|
2,74
|
07/05/2024 |
80.316 |
0,37%
|
2,67
|
2,67
|
2,739
|
2,72
|
06/05/2024 |
149.309 |
-1,46%
|
2,75
|
2,70
|
2,84
|
2,71
|
03/05/2024 |
414.242 |
-4,55%
|
2,76
|
2,71
|
2,93
|
2,73
|
02/05/2024 |
226.530 |
5,93%
|
2,76
|
2,77
|
2,895
|
2,86
|
01/05/2024 |
93.903 |
3,85%
|
2,60
|
2,60
|
2,77
|
2,70
|
30/04/2024 |
208.566 |
-4,23%
|
2,77
|
2,60
|
2,725
|
2,605
|
29/04/2024 |
182.197 |
-1,09%
|
2,77
|
2,685
|
2,805
|
2,72
|
26/04/2024 |
396.285 |
6,18%
|
2,44
|
2,65
|
2,8399
|
2,75
|
25/04/2024 |
142.834 |
-2,63%
|
2,44
|
2,49
|
2,68
|
2,59
|
24/04/2024 |
210.442 |
4,31%
|
2,44
|
2,57
|
2,68
|
2,66
|
23/04/2024 |
351.118 |
4,51%
|
2,44
|
2,41
|
2,59
|
2,55
|
22/04/2024 |
184.387 |
5,17%
|
2,35
|
2,2677
|
2,445
|
2,44
|
19/04/2024 |
241.190 |
-2,52%
|
2,35
|
2,26
|
2,37
|
2,32
|
18/04/2024 |
183.111 |
1,28%
|
2,39
|
2,365
|
2,52
|
2,38
|
17/04/2024 |
143.667 |
-1,26%
|
2,43
|
2,34
|
2,41
|
2,35
|
16/04/2024 |
114.389 |
0,00%
|
2,43
|
2,34
|
2,42
|
2,38
|
15/04/2024 |
203.395 |
0,42%
|
2,43
|
2,37
|
2,47
|
2,38
|
12/04/2024 |
193.445 |
-6,69%
|
2,47
|
2,37
|
2,5128
|
2,37
|
11/04/2024 |
312.382 |
2,83%
|
2,47
|
2,47
|
2,61
|
2,54
|
10/04/2024 |
747.426 |
-0,40%
|
2,32
|
2,43
|
2,55
|
2,47
|
09/04/2024 |
263.797 |
8,26%
|
2,32
|
2,35
|
2,4991
|
2,49
|
08/04/2024 |
170.611 |
-1,29%
|
2,32
|
2,30
|
2,405
|
2,30
|
05/04/2024 |
88.405 |
1,30%
|
2,23
|
2,30
|
2,35
|
2,33
|
04/04/2024 |
127.623 |
-0,86%
|
2,23
|
2,29
|
2,395
|
2,30
|
03/04/2024 |
217.625 |
2,66%
|
2,23
|
2,23
|
2,355
|
2,32
|
02/04/2024 |
289.538 |
-3,00%
|
2,29
|
2,25
|
2,29
|
2,26
|
01/04/2024 |
191.972 |
1,30%
|
2,36
|
2,27
|
2,37
|
2,33
|
28/03/2024 |
289.288 |
-0,86%
|
2,36
|
2,285
|
2,3991
|
2,30
|
27/03/2024 |
287.014 |
1,32%
|
2,23
|
2,23
|
2,37
|
2,31
|
26/03/2024 |
298.391 |
-0,44%
|
2,32
|
2,23
|
2,3236
|
2,28
|
25/03/2024 |
360.607 |
-0,87%
|
2,32
|
2,23
|
2,37
|
2,28
|
22/03/2024 |
381.640 |
-4,17%
|
2,35
|
2,26
|
2,37
|
2,30
|
21/03/2024 |
1.347.368 |
-16,67%
|
2,89
|
2,3341
|
2,68
|
2,40
|
20/03/2024 |
347.730 |
2,86%
|
2,89
|
2,81
|
2,9323
|
2,88
|
19/03/2024 |
274.457 |
2,19%
|
2,74
|
2,66
|
2,87
|
2,80
|
18/03/2024 |
205.337 |
-3,18%
|
2,85
|
2,728
|
2,8698
|
2,74
|
15/03/2024 |
427.761 |
1,80%
|
2,88
|
2,7292
|
2,895
|
2,83
|
14/03/2024 |
421.956 |
-2,11%
|
2,88
|
2,665
|
2,85
|
2,78
|
13/03/2024 |
702.949 |
-2,07%
|
2,65
|
2,83
|
3,05
|
2,84
|
12/03/2024 |
1.204.811 |
13,73%
|
2,65
|
2,555
|
2,9199
|
2,90
|
11/03/2024 |
469.625 |
4,10%
|
2,47
|
2,4697
|
2,67
|
2,54
|
08/03/2024 |
160.764 |
1,25%
|
2,46
|
2,4001
|
2,56
|
2,44
|
07/03/2024 |
192.197 |
-2,43%
|
2,45
|
2,37
|
2,47
|
2,41
|
06/03/2024 |
415.591 |
3,75%
|
2,48
|
2,46
|
2,6433
|
2,49
|
05/03/2024 |
173.773 |
-0,83%
|
2,36
|
2,35
|
2,43
|
2,40
|
04/03/2024 |
307.070 |
2,54%
|
2,37
|
2,35
|
2,42
|
2,42
|
01/03/2024 |
312.769 |
0,00%
|
2,37
|
2,36
|
2,45
|
2,36
|
29/02/2024 |
275.267 |
2,17%
|
2,44
|
2,30
|
2,3877
|
2,36
|
28/02/2024 |
246.099 |
-5,71%
|
2,44
|
2,31
|
2,44
|
2,31
|
27/02/2024 |
227.711 |
3,81%
|
2,43
|
2,40
|
2,49
|
2,45
|
26/02/2024 |
180.312 |
-2,08%
|
2,43
|
2,34
|
2,45
|
2,36
|
23/02/2024 |
221.322 |
-2,03%
|
2,45
|
2,345
|
2,4894
|
2,41
|
22/02/2024 |
147.651 |
2,50%
|
2,45
|
2,41
|
2,46
|
2,46
|
21/02/2024 |
192.882 |
1,70%
|
2,38
|
2,37
|
2,455
|
2,40
|
20/02/2024 |
210.799 |
-5,60%
|
2,49
|
2,33
|
2,51
|
2,36
|
19/02/2024 |
94.485 |
0,00%
|
2,56
|
2,46
|
2,57
|
2,50
|
16/02/2024 |
94.485 |
2,04%
|
2,56
|
2,46
|
2,57
|
2,50
|
15/02/2024 |
124.587 |
1,63%
|
2,49
|
2,46
|
2,535
|
2,49
|
14/02/2024 |
152.778 |
4,27%
|
2,38
|
2,37
|
2,50
|
2,44
|
13/02/2024 |
342.841 |
-8,24%
|
2,49
|
2,34
|
2,51
|
2,34
|
12/02/2024 |
490.811 |
8,51%
|
2,36
|
2,36
|
2,555
|
2,55
|
09/02/2024 |
203.956 |
0,86%
|
2,36
|
2,2866
|
2,37
|
2,35
|
08/02/2024 |
434.176 |
-0,43%
|
2,37
|
2,28
|
2,385
|
2,33
|
07/02/2024 |
645.496 |
-2,50%
|
2,34
|
2,30
|
2,385
|
2,34
|
06/02/2024 |
718.062 |
12,93%
|
2,29
|
2,235
|
2,41
|
2,3603
|
05/02/2024 |
260.909 |
-2,34%
|
2,15
|
2,08
|
2,15
|
2,09
|
02/02/2024 |
255.676 |
-3,60%
|
2,30
|
2,11
|
2,185
|
2,14
|
01/02/2024 |
605.123 |
0,23%
|
2,21
|
2,21
|
2,34
|
2,215
|
31/01/2024 |
421.401 |
0,00%
|
2,21
|
2,19
|
2,338
|
2,21
|
30/01/2024 |
238.187 |
-5,56%
|
2,42
|
2,21
|
2,305
|
2,21
|
29/01/2024 |
312.580 |
-0,85%
|
2,42
|
2,25
|
2,42
|
2,34
|
26/01/2024 |
440.676 |
-4,07%
|
2,45
|
2,32
|
2,49
|
2,36
|
25/01/2024 |
756.387 |
-6,82%
|
2,61
|
2,4409
|
2,67
|
2,46
|
24/01/2024 |
1.739.840 |
17,33%
|
2,43
|
2,32
|
2,67
|
2,64
|
23/01/2024 |
788.449 |
8,70%
|
2,21
|
2,168
|
2,32
|
2,25
|
22/01/2024 |
159.341 |
0,00%
|
1,97
|
1,92
|
2,09
|
2,07
|
19/01/2024 |
303.781 |
1,97%
|
1,98
|
1,94
|
2,08
|
2,07
|
18/01/2024 |
444.219 |
3,05%
|
2,01
|
1,99
|
2,12
|
2,03
|
17/01/2024 |
754.602 |
-5,74%
|
2,01
|
1,90
|
2,015
|
1,97
|
16/01/2024 |
456.853 |
-6,70%
|
2,26
|
2,095
|
2,215
|
2,09
|
15/01/2024 |
205.190 |
0,00%
|
2,26
|
2,24
|
2,26
|
2,24
|
12/01/2024 |
205.190 |
0,00%
|
2,26
|
2,24
|
2,26
|
2,24
|
11/01/2024 |
269.196 |
-1,32%
|
2,26
|
2,22
|
2,3035
|
2,24
|
10/01/2024 |
607.178 |
0,00%
|
2,26
|
2,225
|
2,30
|
2,27
|
09/01/2024 |
423.647 |
-5,02%
|
2,50
|
2,25
|
2,365
|
2,27
|
08/01/2024 |
249.646 |
-0,42%
|
2,50
|
2,32
|
2,4495
|
2,39
|
05/01/2024 |
427.824 |
-4,38%
|
2,50
|
2,40
|
2,508
|
2,40
|
04/01/2024 |
595.004 |
-1,94%
|
2,57
|
2,46
|
2,585
|
2,53
|
03/01/2024 |
445.223 |
-2,27%
|
2,72
|
2,57
|
2,6574
|
2,58
|
02/01/2024 |
201.022 |
-3,29%
|
2,72
|
2,625
|
2,705
|
2,65
|
29/12/2023 |
244.833 |
0,37%
|
2,72
|
2,7091
|
2,7788
|
2,74
|