Baozun Inc Spon ADR (BZUN)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
61.035 |
0,00%
|
2,35
|
2,325
|
2,41
|
2,34
|
28/06/2024 |
61.035 |
-0,43%
|
2,35
|
2,325
|
2,41
|
2,34
|
27/06/2024 |
55.505 |
-1,67%
|
2,32
|
2,32
|
2,40
|
2,35
|
26/06/2024 |
78.765 |
1,70%
|
2,32
|
2,30
|
2,42
|
2,39
|
25/06/2024 |
77.666 |
-2,49%
|
2,41
|
2,33
|
2,43
|
2,35
|
24/06/2024 |
35.860 |
0,84%
|
2,39
|
2,38
|
2,47
|
2,41
|
21/06/2024 |
102.827 |
3,46%
|
2,29
|
2,28
|
2,45
|
2,39
|
20/06/2024 |
93.471 |
5,00%
|
2,21
|
2,21
|
2,38
|
2,31
|
19/06/2024 |
260.870 |
0,00%
|
2,34
|
2,18
|
2,34
|
2,20
|
18/06/2024 |
260.870 |
-6,78%
|
2,34
|
2,18
|
2,34
|
2,20
|
17/06/2024 |
100.952 |
-2,12%
|
2,36
|
2,3107
|
2,385
|
2,31
|
14/06/2024 |
140.456 |
-1,67%
|
2,47
|
2,34
|
2,435
|
2,35
|
13/06/2024 |
165.026 |
-3,24%
|
2,47
|
2,38
|
2,54
|
2,39
|
12/06/2024 |
120.687 |
-0,40%
|
2,47
|
2,44
|
2,55
|
2,47
|
11/06/2024 |
135.341 |
-2,75%
|
2,47
|
2,44
|
2,51
|
2,48
|
10/06/2024 |
129.887 |
3,66%
|
2,47
|
2,44
|
2,56
|
2,55
|
07/06/2024 |
90.885 |
-3,91%
|
2,52
|
2,455
|
2,54
|
2,46
|
06/06/2024 |
175.748 |
0,39%
|
2,68
|
2,505
|
2,5791
|
2,56
|
05/06/2024 |
290.042 |
-3,04%
|
2,68
|
2,50
|
2,66
|
2,55
|
04/06/2024 |
136.664 |
-2,23%
|
2,68
|
2,60
|
2,685
|
2,63
|
03/06/2024 |
176.440 |
0,75%
|
2,75
|
2,635
|
2,74
|
2,69
|
31/05/2024 |
271.611 |
-3,96%
|
2,65
|
2,62
|
2,785
|
2,67
|
30/05/2024 |
391.486 |
1,47%
|
2,65
|
2,645
|
2,801
|
2,76
|
29/05/2024 |
194.344 |
2,26%
|
2,65
|
2,565
|
2,74
|
2,72
|
28/05/2024 |
743.126 |
-1,85%
|
2,82
|
2,64
|
3,13
|
2,66
|
27/05/2024 |
54.465 |
0,00%
|
2,82
|
2,70
|
2,85
|
2,71
|
24/05/2024 |
54.465 |
-6,55%
|
2,82
|
2,70
|
2,85
|
2,71
|
23/05/2024 |
210.145 |
-2,76%
|
3,07
|
2,78
|
2,915
|
2,82
|
22/05/2024 |
393.657 |
-6,15%
|
3,07
|
2,80
|
3,09
|
2,90
|
21/05/2024 |
160.699 |
-0,96%
|
3,05
|
2,99
|
3,09
|
3,09
|
20/05/2024 |
332.643 |
-0,95%
|
3,14
|
3,0801
|
3,19
|
3,12
|
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
|