Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28-12-2023 |
326.174 |
4,20%
|
2,68
|
2,67
|
2,789
|
2,73
|
| 27-12-2023 |
1.434.729 |
-8,39%
|
2,84
|
2,62
|
2,9115
|
2,62
|
| 26-12-2023 |
286.397 |
1,42%
|
2,84
|
2,82
|
2,91
|
2,86
|
| 22-12-2023 |
440.955 |
-3,75%
|
2,84
|
2,81
|
2,95
|
2,82
|
| 21-12-2023 |
411.936 |
5,40%
|
2,86
|
2,79
|
2,93
|
2,93
|
| 20-12-2023 |
331.371 |
-4,14%
|
2,86
|
2,77
|
2,90
|
2,78
|
| 19-12-2023 |
507.646 |
-1,36%
|
2,97
|
2,88
|
2,99
|
2,90
|
| 18-12-2023 |
631.439 |
-1,01%
|
2,97
|
2,87
|
3,0552
|
2,94
|
| 15-12-2023 |
419.413 |
0,68%
|
2,99
|
2,93
|
3,03
|
2,97
|
| 14-12-2023 |
427.263 |
3,15%
|
2,80
|
2,87
|
2,99
|
2,95
|
| 13-12-2023 |
202.280 |
1,06%
|
2,80
|
2,7317
|
2,9083
|
2,86
|
| 12-12-2023 |
232.225 |
-0,70%
|
2,89
|
2,809
|
2,87
|
2,83
|
| 11-12-2023 |
147.263 |
-2,73%
|
2,89
|
2,83
|
2,90
|
2,85
|
| 08-12-2023 |
705.004 |
2,81%
|
2,84
|
2,80
|
2,99
|
2,93
|
| 07-12-2023 |
692.686 |
3,26%
|
2,74
|
2,70
|
2,885
|
2,85
|
| 06-12-2023 |
372.844 |
2,60%
|
2,72
|
2,7288
|
2,8795
|
2,76
|
| 05-12-2023 |
227.157 |
-1,47%
|
2,72
|
2,65
|
2,7276
|
2,69
|
| 04-12-2023 |
227.306 |
-2,85%
|
2,86
|
2,71
|
2,795
|
2,73
|
| 01-12-2023 |
345.144 |
-5,71%
|
2,86
|
2,75
|
2,92
|
2,81
|
| 30-11-2023 |
415.756 |
6,27%
|
2,74
|
2,665
|
2,99
|
2,88
|
| 29-11-2023 |
367.750 |
-2,17%
|
2,76
|
2,71
|
2,83
|
2,71
|
| 28-11-2023 |
436.996 |
-2,47%
|
2,84
|
2,765
|
2,915
|
2,77
|
| 27-11-2023 |
421.904 |
-8,09%
|
3,02
|
2,82
|
3,0447
|
2,84
|
| 24-11-2023 |
270.104 |
3,08%
|
2,90
|
2,90
|
3,12
|
3,0201
|
| 23-11-2023 |
645.031 |
-10,43%
|
3,06
|
2,8378
|
3,10
|
2,9201
|
| 22-11-2023 |
643.913 |
-10,12%
|
3,06
|
2,8378
|
3,10
|
2,93
|
| 21-11-2023 |
317.610 |
-0,31%
|
3,06
|
3,11
|
3,33
|
3,26
|
| 20-11-2023 |
201.776 |
7,57%
|
3,06
|
3,05
|
3,33
|
3,27
|
| 17-11-2023 |
167.533 |
-2,88%
|
3,14
|
3,03
|
3,175
|
3,04
|
| 16-11-2023 |
146.541 |
-6,42%
|
3,18
|
3,115
|
3,295
|
3,135
|
| 15-11-2023 |
201.109 |
3,88%
|
3,30
|
3,26
|
3,38
|
3,345
|
| 14-11-2023 |
275.626 |
10,86%
|
2,99
|
2,99
|
3,22
|
3,215
|
| 13-11-2023 |
194.823 |
0,35%
|
2,91
|
2,86
|
2,995
|
2,90
|
| 10-11-2023 |
137.048 |
0,00%
|
2,85
|
2,78
|
2,92
|
2,89
|
| 09-11-2023 |
115.521 |
-4,00%
|
2,99
|
2,88
|
3,015
|
2,88
|
| 08-11-2023 |
108.323 |
-1,64%
|
3,07
|
2,98
|
3,11
|
3,00
|
| 07-11-2023 |
145.759 |
-0,98%
|
3,07
|
3,02
|
3,12
|
3,04
|
| 06-11-2023 |
213.458 |
-4,36%
|
3,29
|
3,06
|
3,2581
|
3,07
|
| 03-11-2023 |
195.887 |
5,94%
|
3,08
|
2,95
|
3,2581
|
3,21
|
| 02-11-2023 |
186.824 |
3,77%
|
2,95
|
2,95
|
3,07
|
3,03
|
| 01-11-2023 |
162.034 |
-3,31%
|
2,96
|
2,855
|
3,02
|
2,92
|
| 31-10-2023 |
358.786 |
-1,31%
|
3,03
|
2,85
|
3,05
|
3,02
|
| 30-10-2023 |
244.873 |
2,69%
|
2,98
|
2,98
|
3,07
|
3,06
|
| 27-10-2023 |
120.662 |
3,30%
|
2,98
|
2,885
|
2,985
|
2,975
|
| 26-10-2023 |
143.739 |
0,35%
|
2,85
|
2,85
|
2,9493
|
2,88
|
| 25-10-2023 |
246.413 |
0,70%
|
2,74
|
2,745
|
2,885
|
2,87
|
| 24-10-2023 |
279.726 |
4,02%
|
2,72
|
2,6427
|
2,90
|
2,85
|
| 23-10-2023 |
224.517 |
0,37%
|
2,72
|
2,6427
|
2,78
|
2,74
|
| 20-10-2023 |
193.706 |
-1,09%
|
2,72
|
2,71
|
2,79
|
2,73
|
| 19-10-2023 |
237.077 |
-2,13%
|
3,02
|
2,75
|
2,89
|
2,76
|
| 18-10-2023 |
399.474 |
-6,93%
|
3,02
|
2,805
|
3,02
|
2,82
|
| 17-10-2023 |
128.130 |
-2,89%
|
3,06
|
3,02
|
3,135
|
3,03
|
| 16-10-2023 |
165.706 |
1,63%
|
3,02
|
3,04
|
3,14
|
3,12
|
| 13-10-2023 |
133.916 |
0,33%
|
3,02
|
3,01
|
3,0851
|
3,07
|
| 12-10-2023 |
306.309 |
-2,86%
|
3,13
|
3,03
|
3,13
|
3,06
|
| 11-10-2023 |
99.766 |
0,64%
|
3,07
|
3,15
|
3,21
|
3,15
|
| 10-10-2023 |
201.344 |
3,30%
|
3,07
|
3,07
|
3,22
|
3,13
|
Por favor leia o