Baozun Inc Spon ADR (BZUN)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
1.808.043 |
3,50%
|
4,89
|
4,87
|
5,385
|
5,32
|
29/12/2022 |
258.565 |
6,86%
|
4,90
|
4,82
|
5,195
|
5,14
|
28/12/2022 |
235.259 |
-9,07%
|
5,13
|
4,81
|
5,20
|
4,81
|
27/12/2022 |
323.269 |
5,59%
|
5,06
|
5,04
|
5,34
|
5,29
|
23/12/2022 |
107.261 |
-3,35%
|
5,22
|
5,02
|
5,28
|
5,045
|
22/12/2022 |
332.171 |
-4,40%
|
5,42
|
5,1577
|
5,43
|
5,22
|
21/12/2022 |
547.225 |
9,86%
|
4,95
|
4,87
|
5,49
|
5,46
|
20/12/2022 |
336.636 |
0,81%
|
4,80
|
4,74
|
5,0344
|
4,97
|
19/12/2022 |
325.441 |
-4,27%
|
5,12
|
4,86
|
5,13
|
4,93
|
16/12/2022 |
492.008 |
-1,72%
|
5,25
|
5,15
|
5,44
|
5,15
|
15/12/2022 |
634.103 |
-4,73%
|
5,45
|
5,20
|
5,60
|
5,24
|
14/12/2022 |
758.342 |
4,56%
|
5,31
|
5,06
|
5,52
|
5,50
|
13/12/2022 |
603.602 |
4,78%
|
5,24
|
5,15
|
5,58
|
5,26
|
12/12/2022 |
1.147.703 |
-13,45%
|
5,46
|
4,855
|
5,58
|
5,02
|
09/12/2022 |
1.564.726 |
13,13%
|
5,08
|
4,955
|
6,06
|
5,86
|
08/12/2022 |
882.148 |
13,35%
|
4,79
|
4,70
|
5,2457
|
5,18
|
07/12/2022 |
547.128 |
-2,14%
|
4,51
|
4,35
|
4,58
|
4,57
|
06/12/2022 |
2.466.618 |
-2,30%
|
5,17
|
4,54
|
4,88
|
4,67
|
05/12/2022 |
3.124.430 |
-5,91%
|
5,17
|
4,682
|
5,255
|
4,78
|
02/12/2022 |
5.091.659 |
17,05%
|
4,30
|
4,30
|
5,14
|
5,08
|
01/12/2022 |
1.144.681 |
0,00%
|
4,30
|
4,20
|
4,455
|
4,34
|
30/11/2022 |
5.225.597 |
7,96%
|
4,00
|
4,00
|
4,56
|
4,3401
|
29/11/2022 |
2.689.357 |
-4,32%
|
4,54
|
3,91
|
4,395
|
3,99
|
28/11/2022 |
2.406.857 |
3,97%
|
4,00
|
4,00
|
4,38
|
4,19
|
25/11/2022 |
684.970 |
-3,65%
|
4,01
|
3,91
|
4,06
|
3,9601
|
24/11/2022 |
1.142.131 |
1,99%
|
4,06
|
4,01
|
4,185
|
4,11
|
23/11/2022 |
1.142.131 |
1,99%
|
4,06
|
4,01
|
4,185
|
4,11
|
22/11/2022 |
1.167.947 |
-1,47%
|
4,12
|
3,91
|
4,06
|
4,03
|
21/11/2022 |
1.885.328 |
-3,08%
|
4,12
|
3,935
|
4,1206
|
4,09
|
18/11/2022 |
2.853.585 |
-8,48%
|
4,53
|
4,08
|
4,64
|
4,21
|
17/11/2022 |
4.144.026 |
10,05%
|
4,00
|
4,00
|
4,82
|
4,60
|
16/11/2022 |
1.550.116 |
-5,00%
|
4,37
|
4,135
|
4,41
|
4,18
|
15/11/2022 |
5.014.860 |
11,68%
|
3,70
|
4,15
|
4,49
|
4,40
|
14/11/2022 |
1.219.796 |
-0,25%
|
3,70
|
3,62
|
4,10
|
3,94
|
11/11/2022 |
934.583 |
5,62%
|
3,70
|
3,875
|
4,03
|
3,95
|
10/11/2022 |
618.129 |
9,04%
|
3,70
|
3,66
|
3,8491
|
3,74
|
09/11/2022 |
794.523 |
-16,54%
|
3,96
|
3,41
|
4,005
|
3,4301
|
08/11/2022 |
331.757 |
-2,61%
|
4,21
|
4,015
|
4,26
|
4,11
|
07/11/2022 |
321.093 |
0,12%
|
4,26
|
4,185
|
4,40
|
4,225
|
04/11/2022 |
329.985 |
5,64%
|
4,24
|
4,125
|
4,29
|
4,215
|
03/11/2022 |
311.387 |
-0,25%
|
4,24
|
3,80
|
4,18
|
3,99
|
02/11/2022 |
246.864 |
-0,25%
|
4,24
|
3,94
|
4,17
|
4,00
|
01/11/2022 |
300.958 |
1,78%
|
4,24
|
4,00
|
4,27
|
4,01
|
31/10/2022 |
272.740 |
-2,72%
|
3,98
|
3,90
|
4,11
|
3,94
|
28/10/2022 |
353.264 |
-5,06%
|
4,11
|
3,89
|
4,20
|
4,035
|
27/10/2022 |
491.165 |
-8,41%
|
4,56
|
4,22
|
4,60
|
4,25
|
26/10/2022 |
262.801 |
4,27%
|
4,47
|
4,485
|
4,89
|
4,64
|
25/10/2022 |
324.330 |
3,72%
|
4,47
|
4,395
|
4,62
|
4,46
|
24/10/2022 |
439.708 |
-5,62%
|
4,24
|
3,88
|
4,335
|
4,285
|
21/10/2022 |
592.754 |
-4,33%
|
5,35
|
4,34
|
4,60
|
4,535
|
20/10/2022 |
314.035 |
-4,44%
|
5,35
|
4,73
|
5,08
|
4,73
|
19/10/2022 |
206.923 |
-9,40%
|
5,35
|
4,9201
|
5,36
|
4,965
|
18/10/2022 |
346.147 |
1,11%
|
5,59
|
5,34
|
5,69
|
5,49
|
17/10/2022 |
273.862 |
4,83%
|
5,31
|
5,25
|
5,50
|
5,43
|
14/10/2022 |
148.894 |
-3,36%
|
5,09
|
5,18
|
5,492
|
5,18
|
13/10/2022 |
349.549 |
0,00%
|
5,09
|
5,0101
|
5,42
|
5,36
|
12/10/2022 |
184.195 |
1,90%
|
5,19
|
5,01
|
5,38
|
5,36
|
11/10/2022 |
426.664 |
-5,05%
|
5,51
|
5,18
|
5,6024
|
5,26
|
10/10/2022 |
250.657 |
-6,26%
|
5,85
|
5,44
|
5,86
|
5,54
|
07/10/2022 |
93.413 |
-5,75%
|
6,19
|
5,85
|
6,04
|
5,90
|
06/10/2022 |
100.618 |
-3,70%
|
6,43
|
6,20
|
6,5485
|
6,25
|
05/10/2022 |
105.759 |
0,46%
|
6,39
|
6,31
|
6,53
|
6,49
|
04/10/2022 |
278.286 |
7,13%
|
6,27
|
6,1363
|
6,505
|
6,46
|
03/10/2022 |
166.861 |
-3,98%
|
6,28
|
6,005
|
6,28
|
6,03
|
30/09/2022 |
419.472 |
7,17%
|
5,72
|
5,78
|
6,2803
|
6,28
|
29/09/2022 |
185.675 |
-8,16%
|
6,14
|
5,74
|
6,14
|
5,8501
|
28/09/2022 |
273.522 |
1,43%
|
6,41
|
5,98
|
6,47
|
6,37
|
27/09/2022 |
190.232 |
0,48%
|
6,41
|
6,19
|
6,51
|
6,28
|
26/09/2022 |
105.366 |
-1,26%
|
6,41
|
6,23
|
6,595
|
6,25
|
23/09/2022 |
136.853 |
-3,65%
|
6,36
|
6,20
|
6,48
|
6,33
|
22/09/2022 |
158.523 |
-1,20%
|
6,64
|
6,555
|
6,79
|
6,57
|
21/09/2022 |
160.886 |
-5,27%
|
6,80
|
6,65
|
6,98
|
6,65
|
20/09/2022 |
424.539 |
0,43%
|
6,80
|
6,99
|
7,25
|
7,02
|
19/09/2022 |
170.555 |
2,19%
|
6,80
|
6,7522
|
6,99
|
6,99
|
16/09/2022 |
168.502 |
-6,04%
|
7,37
|
6,83
|
7,26
|
6,84
|
15/09/2022 |
119.145 |
-1,36%
|
7,31
|
7,235
|
7,50
|
7,28
|
14/09/2022 |
121.566 |
-2,64%
|
7,53
|
7,24
|
7,58
|
7,38
|
13/09/2022 |
183.255 |
-4,05%
|
7,61
|
7,51
|
7,80
|
7,58
|
12/09/2022 |
112.183 |
2,73%
|
7,62
|
7,71
|
7,92
|
7,90
|
09/09/2022 |
243.219 |
3,64%
|
7,62
|
7,43
|
7,77
|
7,69
|
08/09/2022 |
633.307 |
-5,96%
|
7,62
|
7,24
|
7,70
|
7,42
|
07/09/2022 |
212.662 |
2,07%
|
7,71
|
7,43
|
7,91
|
7,89
|
06/09/2022 |
302.172 |
-6,42%
|
8,13
|
7,72
|
8,20
|
7,73
|
05/09/2022 |
171.133 |
-2,48%
|
8,32
|
8,22
|
8,45
|
8,26
|
02/09/2022 |
171.133 |
-2,48%
|
8,32
|
8,22
|
8,45
|
8,26
|
01/09/2022 |
217.810 |
-0,35%
|
8,36
|
8,28
|
8,63
|
8,47
|
31/08/2022 |
292.572 |
5,33%
|
8,39
|
8,295
|
8,69
|
8,50
|
30/08/2022 |
329.163 |
-4,50%
|
8,46
|
7,94
|
8,70
|
8,07
|
29/08/2022 |
474.768 |
-0,94%
|
8,50
|
8,42
|
9,035
|
8,45
|
26/08/2022 |
468.215 |
0,95%
|
8,99
|
8,50
|
9,23
|
8,53
|
25/08/2022 |
556.376 |
7,78%
|
8,00
|
7,985
|
8,70
|
8,45
|
24/08/2022 |
243.122 |
0,51%
|
7,66
|
7,51
|
8,09
|
7,83
|
23/08/2022 |
319.566 |
-7,59%
|
8,19
|
7,57
|
8,39
|
7,79
|
22/08/2022 |
282.091 |
-0,24%
|
8,34
|
8,20
|
8,54
|
8,43
|
19/08/2022 |
202.046 |
-0,94%
|
8,40
|
8,25
|
8,48
|
8,45
|
18/08/2022 |
184.783 |
0,00%
|
8,40
|
8,175
|
8,568
|
8,53
|
17/08/2022 |
94.058 |
-3,51%
|
8,80
|
8,465
|
8,85
|
8,53
|
16/08/2022 |
155.276 |
-1,40%
|
8,81
|
8,69
|
9,00
|
8,835
|
15/08/2022 |
210.304 |
-1,86%
|
9,01
|
8,90
|
9,12
|
8,96
|
12/08/2022 |
124.569 |
-0,11%
|
8,93
|
8,87
|
9,26
|
9,13
|