Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
48.704 |
0,92%
|
3,24
|
3,21
|
3,30
|
3,29
|
| 11/03/2025 |
53.131 |
0,93%
|
3,28
|
3,19
|
3,33
|
3,26
|
| 10/03/2025 |
85.647 |
-3,29%
|
3,23
|
3,185
|
3,31
|
3,23
|
| 07/03/2025 |
37.839 |
1,52%
|
3,32
|
3,26
|
3,415
|
3,34
|
| 06/03/2025 |
54.216 |
-0,60%
|
3,35
|
3,25
|
3,35
|
3,29
|
| 05/03/2025 |
62.786 |
6,77%
|
3,18
|
3,17
|
3,33
|
3,31
|
| 04/03/2025 |
52.645 |
1,31%
|
3,07
|
3,07
|
3,15
|
3,10
|
| 03/03/2025 |
112.990 |
-3,77%
|
3,17
|
3,04
|
3,20
|
3,06
|
| 28/02/2025 |
58.946 |
-2,15%
|
3,16
|
3,16
|
3,275
|
3,18
|
| 27/02/2025 |
98.033 |
-5,52%
|
3,37
|
3,23
|
3,37
|
3,25
|
| 26/02/2025 |
49.318 |
3,93%
|
3,45
|
3,37
|
3,52
|
3,44
|
| 25/02/2025 |
51.807 |
-0,15%
|
3,34
|
3,26
|
3,35
|
3,31
|
| 24/02/2025 |
167.027 |
-11,13%
|
3,64
|
3,31
|
3,64
|
3,315
|
| 21/02/2025 |
177.744 |
3,04%
|
3,67
|
3,63
|
3,885
|
3,73
|
| 20/02/2025 |
145.898 |
2,55%
|
3,66
|
3,56
|
3,83
|
3,62
|
| 19/02/2025 |
117.562 |
-3,02%
|
3,64
|
3,51
|
3,64
|
3,53
|
| 18/02/2025 |
184.494 |
-2,93%
|
3,84
|
3,60
|
3,84
|
3,64
|
| 17/02/2025 |
127.645 |
0,00%
|
3,94
|
3,72
|
3,95
|
3,75
|
| 14/02/2025 |
127.645 |
-1,57%
|
3,94
|
3,72
|
3,95
|
3,75
|
| 13/02/2025 |
124.609 |
2,42%
|
3,68
|
3,58
|
3,83
|
3,81
|
| 12/02/2025 |
326.218 |
8,45%
|
3,50
|
3,46
|
3,80
|
3,72
|
| 11/02/2025 |
63.209 |
-2,56%
|
3,46
|
3,32
|
3,52
|
3,43
|
| 10/02/2025 |
92.452 |
4,45%
|
3,47
|
3,41
|
3,55
|
3,52
|
| 07/02/2025 |
98.332 |
5,64%
|
3,25
|
3,24
|
3,51
|
3,37
|
| 06/02/2025 |
72.505 |
0,31%
|
3,21
|
3,19
|
3,33
|
3,19
|
| 05/02/2025 |
37.083 |
-2,15%
|
3,19
|
3,14
|
3,19
|
3,18
|
| 04/02/2025 |
42.219 |
4,84%
|
3,14
|
3,10
|
3,30
|
3,25
|
| 03/02/2025 |
95.850 |
-4,02%
|
3,10
|
3,06
|
3,19
|
3,10
|
| 31/01/2025 |
285.157 |
-3,58%
|
3,16
|
3,16
|
3,37
|
3,23
|
| 30/01/2025 |
193.667 |
9,48%
|
3,04
|
3,04
|
3,42
|
3,35
|
| 29/01/2025 |
133.296 |
-3,77%
|
3,12
|
3,04
|
3,255
|
3,06
|
| 28/01/2025 |
88.627 |
3,92%
|
3,11
|
3,02
|
3,195
|
3,18
|
| 27/01/2025 |
90.654 |
0,33%
|
3,05
|
2,975
|
3,09
|
3,06
|
| 24/01/2025 |
86.222 |
5,90%
|
2,90
|
2,89
|
3,07
|
3,05
|
| 23/01/2025 |
36.877 |
-0,35%
|
2,88
|
2,82
|
2,89
|
2,88
|
| 22/01/2025 |
60.312 |
0,00%
|
2,88
|
2,80
|
2,925
|
2,89
|
| 21/01/2025 |
73.935 |
0,35%
|
2,90
|
2,81
|
2,94
|
2,89
|
| 20/01/2025 |
95.844 |
0,00%
|
2,83
|
2,83
|
2,95
|
2,88
|
| 17/01/2025 |
95.844 |
3,97%
|
2,83
|
2,83
|
2,95
|
2,88
|
| 16/01/2025 |
80.365 |
-3,15%
|
2,87
|
2,75
|
2,87
|
2,77
|
| 15/01/2025 |
64.735 |
4,38%
|
2,82
|
2,79
|
2,875
|
2,86
|
| 14/01/2025 |
73.250 |
1,11%
|
2,76
|
2,70
|
2,81
|
2,74
|
| 13/01/2025 |
88.779 |
-0,37%
|
2,73
|
2,67
|
2,73
|
2,71
|
| 10/01/2025 |
98.987 |
-7,17%
|
2,88
|
2,72
|
2,88
|
2,72
|
| 09/01/2025 |
182.448 |
-3,30%
|
2,96
|
2,91
|
3,005
|
2,93
|
| 08/01/2025 |
95.009 |
-3,30%
|
2,96
|
2,91
|
3,005
|
2,93
|
| 07/01/2025 |
123.590 |
2,02%
|
2,95
|
2,93
|
3,09
|
3,03
|
| 06/01/2025 |
213.769 |
3,48%
|
2,91
|
2,87
|
3,035
|
2,97
|
| 03/01/2025 |
136.631 |
3,61%
|
2,78
|
2,77
|
2,92
|
2,87
|
| 02/01/2025 |
94.538 |
1,84%
|
2,74
|
2,74
|
2,92
|
2,77
|
| 31/12/2024 |
355.590 |
-1,45%
|
2,76
|
2,70
|
2,82
|
2,72
|
| 30/12/2024 |
275.969 |
-4,83%
|
2,85
|
2,64
|
2,85
|
2,76
|
| 27/12/2024 |
159.866 |
-3,33%
|
2,97
|
2,89
|
3,08
|
2,90
|
| 26/12/2024 |
324.529 |
-7,98%
|
3,22
|
2,915
|
3,22
|
3,00
|
| 24/12/2024 |
93.838 |
6,54%
|
3,10
|
3,10
|
3,35
|
3,26
|
| 23/12/2024 |
336.682 |
-2,24%
|
3,10
|
2,99
|
3,14
|
3,06
|
| 20/12/2024 |
112.897 |
2,62%
|
3,02
|
3,02
|
3,23
|
3,13
|
| 19/12/2024 |
173.469 |
-1,93%
|
3,07
|
3,025
|
3,18
|
3,05
|
| 18/12/2024 |
208.186 |
-1,27%
|
3,13
|
3,06
|
3,29
|
3,11
|
| 17/12/2024 |
594.345 |
-14,86%
|
3,50
|
3,01
|
3,59
|
3,15
|
| 16/12/2024 |
1.585.825 |
36,03%
|
2,70
|
2,70
|
3,76
|
3,70
|
| 13/12/2024 |
95.901 |
-2,16%
|
2,75
|
2,65
|
2,785
|
2,72
|
| 12/12/2024 |
91.650 |
1,46%
|
2,75
|
2,71
|
2,81
|
2,78
|
| 11/12/2024 |
110.703 |
-1,08%
|
2,78
|
2,67
|
2,81
|
2,74
|
| 10/12/2024 |
297.926 |
-4,48%
|
2,81
|
2,61
|
2,86
|
2,77
|
| 09/12/2024 |
481.470 |
20,83%
|
2,61
|
2,61
|
3,12
|
2,90
|
| 06/12/2024 |
121.580 |
-0,83%
|
2,43
|
2,39
|
2,495
|
2,40
|
| 05/12/2024 |
146.499 |
-1,22%
|
2,44
|
2,39
|
2,46
|
2,42
|
| 04/12/2024 |
131.729 |
-6,84%
|
2,61
|
2,45
|
2,62
|
2,45
|
| 03/12/2024 |
155.072 |
-5,05%
|
2,76
|
2,60
|
2,76
|
2,63
|
| 02/12/2024 |
177.035 |
8,63%
|
2,55
|
2,55
|
2,83
|
2,77
|
| 29/11/2024 |
118.449 |
-5,56%
|
2,64
|
2,505
|
2,66
|
2,55
|
| 27/11/2024 |
265.907 |
4,25%
|
2,71
|
2,69
|
2,775
|
2,70
|
| 26/11/2024 |
154.337 |
2,37%
|
2,54
|
2,54
|
2,60
|
2,59
|
| 25/11/2024 |
106.023 |
6,75%
|
2,37
|
2,33
|
2,56
|
2,53
|
| 22/11/2024 |
91.153 |
-0,42%
|
2,38
|
2,32
|
2,41
|
2,37
|
| 21/11/2024 |
184.720 |
-8,11%
|
2,57
|
2,33
|
2,60
|
2,38
|
| 20/11/2024 |
109.127 |
1,97%
|
2,57
|
2,51
|
2,60
|
2,59
|
| 19/11/2024 |
83.646 |
0,00%
|
2,54
|
2,485
|
2,58
|
2,54
|
| 18/11/2024 |
88.413 |
4,53%
|
2,47
|
2,47
|
2,55
|
2,54
|
| 15/11/2024 |
108.663 |
-2,41%
|
2,50
|
2,42
|
2,52
|
2,43
|
| 14/11/2024 |
75.527 |
1,22%
|
2,47
|
2,41
|
2,51
|
2,49
|
| 13/11/2024 |
92.615 |
-3,53%
|
2,59
|
2,46
|
2,59
|
2,46
|
| 12/11/2024 |
123.713 |
-4,14%
|
2,56
|
2,515
|
2,60
|
2,55
|
| 11/11/2024 |
145.184 |
-2,56%
|
2,74
|
2,60
|
2,74
|
2,66
|
| 08/11/2024 |
131.507 |
-7,14%
|
2,87
|
2,70
|
2,89
|
2,73
|
| 07/11/2024 |
81.185 |
2,80%
|
2,94
|
2,88
|
2,99
|
2,94
|
| 06/11/2024 |
105.001 |
-4,98%
|
2,86
|
2,71
|
2,915
|
2,86
|
| 05/11/2024 |
73.157 |
0,33%
|
3,01
|
3,00
|
3,06
|
3,01
|
| 04/11/2024 |
120.529 |
0,00%
|
3,00
|
2,965
|
3,10
|
3,00
|
| 01/11/2024 |
96.290 |
-4,15%
|
3,17
|
2,995
|
3,17
|
3,00
|
| 31/10/2024 |
50.600 |
-0,95%
|
3,13
|
3,09
|
3,145
|
3,13
|
| 30/10/2024 |
60.934 |
0,64%
|
3,11
|
3,07
|
3,18
|
3,16
|
| 29/10/2024 |
96.965 |
-3,38%
|
3,22
|
3,13
|
3,245
|
3,14
|
| 28/10/2024 |
144.881 |
2,85%
|
3,17
|
3,17
|
3,29
|
3,25
|
| 25/10/2024 |
98.686 |
-2,77%
|
3,27
|
3,14
|
3,35
|
3,16
|
| 24/10/2024 |
161.862 |
-8,45%
|
3,50
|
3,21
|
3,55
|
3,25
|
| 23/10/2024 |
171.285 |
-1,11%
|
3,64
|
3,52
|
3,66
|
3,55
|
| 22/10/2024 |
237.348 |
6,53%
|
3,39
|
3,385
|
3,70
|
3,59
|
| 21/10/2024 |
102.963 |
0,90%
|
3,26
|
3,24
|
3,37
|
3,37
|
