Joyy Inc ADR (YY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	7.508	0,15%	34,29	33,94	34,46	33,9724
14/05/2024	179.780	-1,99%	34,39	33,7602	34,46	33,92
13/05/2024	229.416	2,85%	34,39	34,105	35,18	34,61
10/05/2024	209.946	-0,97%	34,00	33,49	34,04	33,65
09/05/2024	191.215	2,44%	33,39	33,23	34,00	33,98
08/05/2024	127.823	-0,27%	33,75	32,84	33,325	33,17
07/05/2024	107.786	-1,51%	33,75	33,16	33,455	33,26
06/05/2024	102.257	0,00%	33,75	33,60	33,98	33,77
03/05/2024	201.558	-0,15%	33,46	33,43	34,09	33,77
02/05/2024	211.333	5,00%	33,46	32,89	34,10	33,82
01/05/2024	149.527	-1,26%	33,46	32,14	32,92	32,21
30/04/2024	193.908	-2,54%	33,46	32,56	33,32	32,62
29/04/2024	189.839	0,27%	33,46	33,1148	33,75	33,47
26/04/2024	230.207	0,45%	32,90	33,30	33,82	33,38
25/04/2024	77.179	-0,45%	32,90	32,95	33,45	33,23
24/04/2024	133.836	1,15%	32,90	33,04	33,525	33,38
23/04/2024	214.937	0,61%	32,90	32,62	33,36	33,00
22/04/2024	169.501	1,77%	32,64	32,21	32,96	32,80
19/04/2024	176.110	-1,32%	32,64	32,07	32,54	32,23
18/04/2024	204.945	1,40%	32,64	32,37	32,92	32,66
17/04/2024	183.121	1,26%	33,26	32,022	32,74	32,21
16/04/2024	204.007	-4,26%	33,26	31,77	32,44	31,00
15/04/2024	223.547	-1,58%	33,26	32,195	33,545	32,38
12/04/2024	288.761	-3,21%	33,95	32,58	33,90	32,90
11/04/2024	270.473	-0,09%	34,00	33,87	34,36	33,99
10/04/2024	473.878	-2,19%	34,37	33,805	34,95	34,02
09/04/2024	492.608	-0,43%	35,13	34,44	35,06	34,78
08/04/2024	215.690	2,55%	34,33	34,235	34,96	34,93
05/04/2024	116.248	0,71%	32,69	33,70	34,35	34,06
04/04/2024	245.064	-1,00%	32,69	33,46	34,25	33,82
03/04/2024	242.829	2,61%	32,69	32,695	34,155	34,16
02/04/2024	373.973	4,49%	30,90	31,84	33,29	33,29
01/04/2024	356.580	3,61%	30,90	30,90	31,99	31,86
28/03/2024	216.402	1,59%	30,37	30,37	31,20	30,73
27/03/2024	280.003	0,70%	30,27	29,89	30,85	30,21
26/03/2024	221.103	-0,83%	30,27	29,8707	30,49	30,00
25/03/2024	146.216	-1,47%	30,99	30,14	30,56	30,25
22/03/2024	143.043	-1,35%	30,99	30,43	31,12	30,70
21/03/2024	258.942	-2,42%	31,90	30,75	31,96	31,12
20/03/2024	235.736	1,30%	31,84	30,62	31,90	31,89
19/03/2024	799.301	-5,66%	30,20	29,18	31,62	31,48
18/03/2024	610.584	3,44%	32,69	32,215	33,50	33,37
15/03/2024	923.596	1,22%	32,02	31,795	32,73	32,26
14/03/2024	566.112	-3,16%	32,62	31,76	32,62	31,87
13/03/2024	394.509	4,31%	30,42	31,27	33,09	32,91
12/03/2024	217.079	5,59%	30,42	30,42	31,825	31,55
11/03/2024	373.480	1,32%	29,69	29,60	30,38	29,88
08/03/2024	1.379.356	-6,91%	31,83	29,11	32,50	29,49
07/03/2024	585.666	-0,72%	31,50	30,685	31,88	31,68
06/03/2024	228.289	-0,90%	31,50	31,61	32,84	31,91
05/03/2024	528.004	1,71%	31,50	31,345	32,265	32,20
04/03/2024	269.624	-2,19%	32,26	31,4505	32,555	31,66
01/03/2024	258.819	2,76%	31,60	31,60	32,6459	32,37
29/02/2024	3.551.954	0,00%	31,88	31,27	32,345	31,50
28/02/2024	298.231	-1,72%	32,47	31,15	31,81	31,50
27/02/2024	357.509	-0,06%	32,47	31,81	32,44	32,05
26/02/2024	266.204	-1,26%	32,44	31,54	32,44	32,07
23/02/2024	174.321	0,28%	32,47	31,62	32,50	32,48
22/02/2024	182.048	-0,28%	32,59	31,63	32,625	32,39
21/02/2024	201.770	0,15%	32,86	32,35	33,22	32,48
20/02/2024	246.595	-2,14%	33,01	31,86	33,04	32,43
19/02/2024	133.965	0,00%	34,31	33,11	34,37	33,14
16/02/2024	133.965	0,12%	34,31	33,11	34,37	33,14
15/02/2024	174.191	1,42%	33,06	32,99	33,76	33,57
14/02/2024	247.064	3,93%	33,52	32,315	33,15	33,10
13/02/2024	277.504	-2,77%	33,52	31,44	33,52	32,872
12/02/2024	185.341	2,39%	33,03	33,29	33,835	33,81
09/02/2024	149.441	-0,78%	33,00	32,635	33,67	33,02
08/02/2024	226.339	1,22%	33,00	32,36	33,54	33,28
07/02/2024	572.614	-1,56%	33,00	32,6841	33,2798	32,88
06/02/2024	1.450.820	5,10%	32,90	32,70	33,88	33,40
05/02/2024	201.059	2,29%	31,19	30,95	32,17	31,78
02/02/2024	182.725	-0,93%	31,23	30,56	31,32	31,07
01/02/2024	256.649	2,25%	30,97	30,775	31,62	31,35
31/01/2024	256.198	2,27%	29,98	29,98	31,33	30,66
30/01/2024	170.973	-1,83%	30,00	29,80	30,39	29,98
29/01/2024	215.322	-2,08%	31,44	30,5501	31,095	30,54
26/01/2024	550.247	-1,27%	31,44	30,80	31,58	31,19
25/01/2024	430.896	-0,72%	31,80	30,93	32,33	31,59
24/01/2024	355.177	2,98%	31,83	31,3661	31,90	31,82
23/01/2024	354.128	3,69%	30,58	30,58	31,59	30,90
22/01/2024	458.198	-0,17%	29,75	29,2363	30,00	29,80
19/01/2024	282.745	0,88%	29,75	29,2363	29,94	29,85
18/01/2024	368.436	-1,00%	30,24	29,46	30,44	29,59
17/01/2024	397.498	-1,42%	29,50	29,27	30,44	29,89
16/01/2024	444.807	-4,86%	32,26	30,1537	31,47	30,32
15/01/2024	188.611	-1,42%	32,26	31,78	32,635	31,87
12/01/2024	188.611	-1,42%	32,26	31,78	32,635	31,87
11/01/2024	127.338	-0,31%	32,60	31,95	32,68	32,34
10/01/2024	396.522	-0,77%	32,50	32,41	32,89	32,44
09/01/2024	304.466	-0,09%	32,50	32,26	32,85	32,69
08/01/2024	392.563	-1,71%	32,99	32,56	32,925	32,69
05/01/2024	263.641	-0,60%	33,39	32,75	33,52	33,26
04/01/2024	480.535	1,49%	33,29	33,215	34,28	33,46
03/01/2024	671.381	-2,80%	35,64	32,81	35,64	32,93
02/01/2024	1.874.067	-14,61%	35,64	32,70	35,64	33,90
29/12/2023	196.485	0,81%	39,15	39,12	39,93	39,70
28/12/2023	275.974	1,39%	39,10	39,08	39,82	39,38
27/12/2023	223.080	-1,52%	39,44	38,14	39,62	38,84
26/12/2023	167.105	-0,71%	39,75	39,24	40,07	39,44