Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
155.977 |
2,77%
|
3,38
|
3,27
|
3,40
|
3,34
|
| 17/10/2024 |
103.474 |
-1,81%
|
3,20
|
3,175
|
3,26
|
3,25
|
| 16/10/2024 |
138.434 |
2,80%
|
3,22
|
3,22
|
3,36
|
3,31
|
| 15/10/2024 |
236.897 |
-5,01%
|
3,30
|
3,16
|
3,40
|
3,22
|
| 14/10/2024 |
220.993 |
-6,61%
|
3,56
|
3,32
|
3,60
|
3,39
|
| 11/10/2024 |
129.050 |
1,97%
|
3,50
|
3,50
|
3,77
|
3,63
|
| 10/10/2024 |
170.869 |
-2,20%
|
3,67
|
3,52
|
3,68
|
3,56
|
| 09/10/2024 |
223.045 |
-1,36%
|
3,52
|
3,51
|
3,70
|
3,64
|
| 08/10/2024 |
505.699 |
-10,22%
|
3,65
|
3,53
|
3,94
|
3,69
|
| 07/10/2024 |
547.723 |
-2,61%
|
4,35
|
3,85
|
4,37
|
4,11
|
| 04/10/2024 |
556.643 |
14,05%
|
3,85
|
3,81
|
4,345
|
4,22
|
| 03/10/2024 |
357.089 |
-5,85%
|
3,64
|
3,55
|
3,775
|
3,70
|
| 02/10/2024 |
539.849 |
7,67%
|
3,81
|
3,72
|
3,99
|
3,93
|
| 01/10/2024 |
333.552 |
1,96%
|
3,55
|
3,37
|
3,74
|
3,65
|
| 30/09/2024 |
513.246 |
4,37%
|
3,62
|
3,435
|
3,79
|
3,58
|
| 27/09/2024 |
666.918 |
17,06%
|
2,98
|
2,96
|
3,48
|
3,43
|
| 26/09/2024 |
525.738 |
11,83%
|
2,78
|
2,645
|
2,975
|
2,93
|
| 25/09/2024 |
193.340 |
-0,38%
|
2,57
|
2,54
|
2,655
|
2,62
|
| 24/09/2024 |
499.523 |
-1,87%
|
2,75
|
2,59
|
2,79
|
2,63
|
| 23/09/2024 |
193.947 |
0,00%
|
2,66
|
2,59
|
2,685
|
2,68
|
| 20/09/2024 |
119.048 |
1,13%
|
2,64
|
2,61
|
2,68
|
2,68
|
| 19/09/2024 |
130.971 |
0,38%
|
2,67
|
2,62
|
2,68
|
2,65
|
| 18/09/2024 |
61.793 |
2,72%
|
2,55
|
2,55
|
2,68
|
2,64
|
| 17/09/2024 |
79.937 |
2,59%
|
2,55
|
2,50
|
2,59
|
2,57
|
| 16/09/2024 |
35.830 |
0,20%
|
2,47
|
2,455
|
2,53
|
2,505
|
| 13/09/2024 |
45.317 |
3,31%
|
2,41
|
2,41
|
2,50
|
2,50
|
| 12/09/2024 |
71.270 |
-1,22%
|
2,41
|
2,38
|
2,48
|
2,42
|
| 11/09/2024 |
68.825 |
4,26%
|
2,36
|
2,35
|
2,485
|
2,45
|
| 10/09/2024 |
40.118 |
2,62%
|
2,30
|
2,30
|
2,38
|
2,35
|
| 09/09/2024 |
49.114 |
-0,43%
|
2,26
|
2,24
|
2,335
|
2,29
|
| 06/09/2024 |
46.794 |
0,88%
|
2,26
|
2,255
|
2,345
|
2,30
|
| 05/09/2024 |
34.681 |
0,44%
|
2,25
|
2,25
|
2,30
|
2,28
|
| 04/09/2024 |
32.729 |
0,89%
|
2,26
|
2,24
|
2,325
|
2,27
|
| 03/09/2024 |
104.749 |
-1,75%
|
2,26
|
2,22
|
2,28
|
2,25
|
| 30/08/2024 |
96.986 |
-1,29%
|
2,29
|
2,25
|
2,38
|
2,29
|
| 29/08/2024 |
65.351 |
4,50%
|
2,21
|
2,21
|
2,34
|
2,32
|
| 28/08/2024 |
140.929 |
-2,63%
|
2,29
|
2,12
|
2,29
|
2,22
|
| 27/08/2024 |
50.565 |
-3,39%
|
2,35
|
2,24
|
2,35
|
2,28
|
| 26/08/2024 |
65.376 |
3,06%
|
2,23
|
2,23
|
2,36
|
2,36
|
| 23/08/2024 |
40.012 |
2,69%
|
2,24
|
2,23
|
2,32
|
2,29
|
| 22/08/2024 |
67.773 |
-4,29%
|
2,35
|
2,215
|
2,35
|
2,23
|
| 21/08/2024 |
50.096 |
0,43%
|
2,31
|
2,27
|
2,335
|
2,33
|
| 20/08/2024 |
76.585 |
-0,85%
|
2,33
|
2,22
|
2,33
|
2,32
|
| 19/08/2024 |
100.074 |
1,74%
|
2,34
|
2,34
|
2,41
|
2,34
|
| 16/08/2024 |
68.038 |
0,44%
|
2,31
|
2,28
|
2,38
|
2,30
|
| 15/08/2024 |
72.625 |
2,69%
|
2,24
|
2,24
|
2,37
|
2,29
|
| 14/08/2024 |
48.849 |
-2,62%
|
2,29
|
2,21
|
2,29
|
2,23
|
| 13/08/2024 |
90.016 |
0,44%
|
2,29
|
2,19
|
2,31
|
2,29
|
| 12/08/2024 |
44.865 |
0,44%
|
2,27
|
2,27
|
2,31
|
2,28
|
| 09/08/2024 |
41.384 |
-0,87%
|
2,26
|
2,23
|
2,275
|
2,27
|
| 08/08/2024 |
40.343 |
3,62%
|
2,22
|
2,21
|
2,295
|
2,29
|
| 07/08/2024 |
112.703 |
-0,45%
|
2,27
|
2,165
|
2,30
|
2,21
|
| 06/08/2024 |
56.146 |
-0,45%
|
2,24
|
2,19
|
2,24
|
2,22
|
| 05/08/2024 |
177.607 |
-2,19%
|
2,18
|
2,115
|
2,26
|
2,23
|
| 02/08/2024 |
58.693 |
-0,44%
|
2,28
|
2,215
|
2,33
|
2,28
|
| 01/08/2024 |
68.972 |
-3,38%
|
2,37
|
2,26
|
2,40
|
2,29
|
| 31/07/2024 |
54.808 |
-1,25%
|
2,44
|
2,35
|
2,44
|
2,37
|
| 30/07/2024 |
28.896 |
-3,61%
|
2,45
|
2,37
|
2,45
|
2,40
|
| 29/07/2024 |
36.157 |
-0,40%
|
2,49
|
2,43
|
2,50
|
2,49
|
| 26/07/2024 |
67.366 |
3,73%
|
2,40
|
2,40
|
2,53
|
2,50
|
| 25/07/2024 |
57.503 |
2,12%
|
2,40
|
2,39
|
2,50
|
2,41
|
| 24/07/2024 |
71.799 |
-4,07%
|
2,42
|
2,36
|
2,51
|
2,36
|
| 23/07/2024 |
49.953 |
-2,38%
|
2,43
|
2,42
|
2,495
|
2,46
|
| 22/07/2024 |
59.778 |
2,86%
|
2,50
|
2,48
|
2,54
|
2,52
|
| 19/07/2024 |
42.500 |
-3,54%
|
2,50
|
2,43
|
2,52
|
2,45
|
| 18/07/2024 |
47.196 |
-5,93%
|
2,69
|
2,53
|
2,69
|
2,54
|
| 17/07/2024 |
118.509 |
-2,88%
|
2,71
|
2,69
|
2,83
|
2,70
|
| 16/07/2024 |
95.505 |
4,51%
|
2,65
|
2,65
|
2,82
|
2,78
|
| 15/07/2024 |
111.578 |
-6,67%
|
2,74
|
2,66
|
2,82
|
2,66
|
| 12/07/2024 |
78.362 |
2,52%
|
2,88
|
2,815
|
2,95
|
2,85
|
| 11/07/2024 |
108.834 |
5,30%
|
2,70
|
2,66
|
2,815
|
2,78
|
| 10/07/2024 |
45.260 |
0,00%
|
2,62
|
2,605
|
2,70
|
2,64
|
| 09/07/2024 |
55.864 |
3,53%
|
2,51
|
2,51
|
2,67
|
2,64
|
| 08/07/2024 |
140.529 |
-1,54%
|
2,67
|
2,43
|
2,67
|
2,55
|
| 05/07/2024 |
72.750 |
1,97%
|
2,45
|
2,45
|
2,60
|
2,59
|
