Joyy Inc ADR (JOYY)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/09/2026 |
91.990 |
-0,22%
|
78,78
|
78,3401
|
79,41
|
78,73
|
| 17/09/2026 |
128.456 |
0,27%
|
79,80
|
77,85
|
79,80
|
78,88
|
| 16/09/2026 |
219.093 |
1,92%
|
77,38
|
77,35
|
79,17
|
78,76
|
| 15/09/2026 |
220.518 |
0,13%
|
76,87
|
76,53
|
77,56
|
77,28
|
| 14/09/2026 |
95.521 |
-0,10%
|
77,26
|
77,00
|
77,99
|
77,18
|
| 11/09/2026 |
183.794 |
3,25%
|
75,57
|
75,04
|
77,615
|
77,26
|
| 10/09/2026 |
128.810 |
1,52%
|
73,92
|
73,18
|
75,82
|
74,83
|
| 09/09/2026 |
117.874 |
-0,87%
|
74,33
|
73,29
|
74,36
|
73,71
|
| 08/09/2026 |
159.575 |
-0,96%
|
74,59
|
74,00
|
75,14
|
74,36
|
| 04/09/2026 |
95.815 |
0,48%
|
74,64
|
73,90
|
75,48
|
75,00
|
| 03/09/2026 |
118.793 |
0,07%
|
74,56
|
73,61
|
74,83
|
74,59
|
| 02/09/2026 |
167.037 |
0,71%
|
73,90
|
73,31
|
75,1799
|
74,56
|
| 01/09/2026 |
153.197 |
-0,87%
|
74,64
|
73,52
|
75,42
|
74,04
|
| 31/08/2026 |
279.685 |
0,28%
|
75,50
|
74,00
|
76,675
|
74,64
|
| 28/08/2026 |
290.982 |
-0,32%
|
74,23
|
73,03
|
76,54
|
74,53
|
| 27/08/2026 |
252.298 |
0,03%
|
73,70
|
73,195
|
76,4425
|
74,83
|
| 26/08/2026 |
468.209 |
-0,09%
|
76,70
|
73,00
|
80,885
|
74,81
|
| 25/08/2026 |
460.509 |
2,08%
|
71,30
|
71,30
|
75,25
|
75,00
|
| 24/08/2026 |
140.442 |
-0,22%
|
73,61
|
73,18
|
74,32
|
73,47
|
| 21/08/2026 |
97.070 |
-0,16%
|
73,77
|
72,80
|
74,89
|
73,61
|
| 20/08/2026 |
131.901 |
-1,46%
|
74,89
|
72,795
|
75,825
|
73,77
|
| 19/08/2026 |
180.306 |
1,58%
|
73,41
|
73,41
|
75,125
|
74,89
|
| 18/08/2026 |
73.768 |
0,20%
|
73,8865
|
73,4247
|
73,8924
|
73,74
|
| 17/08/2026 |
139.321 |
0,82%
|
73,04
|
72,99
|
74,145
|
73,62
|
| 14/08/2026 |
122.254 |
1,10%
|
70,80
|
70,80
|
73,665
|
73,02
|
| 13/08/2026 |
153.018 |
-2,68%
|
74,16
|
71,75
|
74,58
|
72,17
|
| 12/08/2026 |
179.356 |
0,97%
|
75,50
|
74,125
|
75,94
|
74,16
|
| 11/08/2026 |
109.900 |
-1,78%
|
74,43
|
73,265
|
75,03
|
73,41
|
| 10/08/2026 |
121.773 |
0,68%
|
74,67
|
73,51
|
75,16
|
74,88
|
| 07/08/2026 |
69.470 |
-0,25%
|
74,70
|
73,99
|
75,15
|
74,44
|
| 06/08/2026 |
97.432 |
-0,14%
|
74,09
|
74,09
|
75,47
|
74,73
|
| 05/08/2026 |
159.844 |
0,04%
|
74,87
|
74,56
|
75,58
|
74,805
|
| 04/08/2026 |
88.256 |
1,08%
|
73,60
|
73,58
|
74,935
|
74,87
|
| 03/08/2026 |
137.327 |
0,56%
|
74,01
|
72,32
|
74,18
|
73,98
|
| 31/07/2026 |
127.873 |
0,74%
|
74,15
|
72,85
|
73,89
|
73,57
|
| 30/07/2026 |
276.791 |
-1,27%
|
75,00
|
72,52
|
75,00
|
73,02
|
| 29/07/2026 |
128.883 |
-1,16%
|
74,84
|
73,6183
|
75,49
|
73,99
|
| 28/07/2026 |
156.257 |
-0,01%
|
75,25
|
74,465
|
76,72
|
74,83
|
| 27/07/2026 |
208.016 |
1,19%
|
73,95
|
73,84
|
75,55
|
74,80
|
| 24/07/2026 |
284.290 |
1,90%
|
72,0603
|
72,0603
|
74,33
|
73,95
|
| 23/07/2026 |
144.470 |
0,34%
|
72,43
|
71,80
|
73,17
|
72,58
|
| 22/07/2026 |
141.476 |
0,89%
|
70,45
|
70,00
|
72,58
|
72,43
|
| 21/07/2026 |
123.957 |
0,52%
|
71,30
|
71,08
|
72,96
|
71,90
|
| 20/07/2026 |
175.121 |
2,08%
|
71,46
|
70,43
|
72,34
|
71,59
|
| 17/07/2026 |
81.983 |
1,13%
|
68,50
|
68,245
|
70,52
|
70,07
|
| 16/07/2026 |
163.404 |
-2,47%
|
71,11
|
68,80
|
71,45
|
69,32
|
| 15/07/2026 |
150.326 |
1,74%
|
70,01
|
70,01
|
71,62
|
70,92
|
| 14/07/2026 |
97.445 |
-0,06%
|
70,32
|
69,45
|
70,73
|
69,71
|
| 13/07/2026 |
99.040 |
-1,18%
|
69,76
|
69,46
|
70,55
|
69,75
|
| 10/07/2026 |
107.456 |
-1,70%
|
71,87
|
70,34
|
72,00
|
70,54
|
| 09/07/2026 |
114.004 |
2,04%
|
71,60
|
69,90
|
71,76
|
71,76
|
| 08/07/2026 |
115.540 |
0,86%
|
69,8948
|
69,36
|
70,53
|
70,28
|
| 07/07/2026 |
116.076 |
0,32%
|
69,74
|
69,26
|
70,4999
|
69,60
|
| 06/07/2026 |
190.451 |
3,05%
|
67,35
|
67,35
|
69,76
|
69,35
|
| 02/07/2026 |
178.221 |
0,43%
|
66,90
|
66,10
|
67,87
|
67,26
|
| 01/07/2026 |
182.903 |
1,40%
|
66,01
|
65,87
|
67,49
|
66,90
|
| 30/06/2026 |
123.846 |
0,09%
|
65,92
|
65,0963
|
66,465
|
65,99
|
| 29/06/2026 |
253.667 |
1,24%
|
66,14
|
64,84
|
66,375
|
65,93
|
| 26/06/2026 |
278.624 |
0,40%
|
66,401
|
65,00
|
67,39
|
65,16
|
| 25/06/2026 |
174.100 |
0,87%
|
65,94
|
65,26
|
66,90
|
66,43
|
| 24/06/2026 |
105.925 |
-0,54%
|
66,99
|
65,24
|
67,25
|
65,91
|
| 23/06/2026 |
221.809 |
-1,32%
|
64,50
|
64,50
|
68,26
|
66,29
|
| 18/06/2026 |
186.128 |
-1,05%
|
67,21
|
65,25
|
67,25
|
67,25
|
| 17/06/2026 |
85.399 |
-1,52%
|
67,00
|
66,08
|
67,865
|
66,42
|
| 16/06/2026 |
114.036 |
-2,20%
|
67,55
|
67,225
|
69,10
|
67,35
|
| 15/06/2026 |
132.486 |
1,53%
|
67,83
|
67,83
|
69,93
|
68,85
|
| 12/06/2026 |
201.237 |
-0,50%
|
67,63
|
66,97
|
69,00
|
67,83
|
| 11/06/2026 |
225.738 |
-0,18%
|
68,26
|
66,815
|
68,52
|
68,17
|
| 10/06/2026 |
184.125 |
3,35%
|
66,01
|
65,42
|
68,69
|
68,25
|
| 09/06/2026 |
191.104 |
-0,17%
|
66,10
|
64,58
|
67,2999
|
66,09
|
| 08/06/2026 |
140.151 |
0,08%
|
65,4554
|
64,62
|
66,665
|
66,10
|
| 05/06/2026 |
165.367 |
-2,79%
|
68,03
|
65,49
|
68,04
|
66,09
|
| 04/06/2026 |
141.743 |
1,60%
|
66,18
|
66,09
|
68,42
|
68,03
|
| 03/06/2026 |
171.883 |
-2,59%
|
68,01
|
66,67
|
68,69
|
66,96
|
| 02/06/2026 |
174.085 |
0,35%
|
68,29
|
67,875
|
69,25
|
68,71
|
| 01/06/2026 |
248.505 |
1,38%
|
67,90
|
67,445
|
68,84
|
68,36
|
| 29/05/2026 |
205.322 |
2,30%
|
65,93
|
65,93
|
68,37
|
67,43
|
| 28/05/2026 |
264.605 |
0,73%
|
65,50
|
63,90
|
66,80
|
65,93
|
| 27/05/2026 |
332.278 |
2,12%
|
64,18
|
63,76
|
67,50
|
65,45
|
| 26/05/2026 |
513.860 |
17,77%
|
60,30
|
60,30
|
65,80
|
64,09
|
| 22/05/2026 |
226.242 |
-2,87%
|
54,12
|
54,12
|
55,58
|
54,42
|
| 21/05/2026 |
85.058 |
-1,49%
|
56,22
|
54,86
|
56,22
|
56,03
|
| 20/05/2026 |
55.413 |
-0,02%
|
56,52
|
56,50
|
57,24
|
56,88
|
| 19/05/2026 |
67.152 |
-0,58%
|
57,00
|
56,67
|
57,22
|
56,89
|
| 18/05/2026 |
84.613 |
1,58%
|
56,56
|
56,47
|
57,75
|
57,22
|
| 15/05/2026 |
83.767 |
-1,78%
|
57,06
|
56,11
|
57,06
|
56,33
|
| 14/05/2026 |
86.480 |
-3,79%
|
59,23
|
56,87
|
59,23
|
57,35
|
| 13/05/2026 |
78.503 |
2,37%
|
57,66
|
57,66
|
60,06
|
59,61
|
| 12/05/2026 |
99.852 |
-1,36%
|
58,61
|
57,74
|
58,61
|
58,23
|
| 11/05/2026 |
71.524 |
0,25%
|
59,17
|
58,71
|
59,50
|
59,03
|
| 08/05/2026 |
77.490 |
-0,20%
|
58,54
|
58,00
|
59,29
|
58,88
|
| 07/05/2026 |
77.178 |
-2,11%
|
60,20
|
58,00
|
60,20
|
59,00
|
| 06/05/2026 |
128.661 |
2,59%
|
58,98
|
58,81
|
60,51
|
60,27
|
| 05/05/2026 |
67.223 |
-0,49%
|
59,45
|
58,56
|
59,58
|
58,75
|
| 04/05/2026 |
71.365 |
0,32%
|
58,85
|
58,79
|
59,47
|
59,04
|
| 01/05/2026 |
64.432 |
-0,24%
|
59,23
|
58,06
|
59,34
|
58,85
|
| 30/04/2026 |
59.007 |
3,09%
|
57,22
|
57,22
|
59,06
|
58,99
|
| 29/04/2026 |
80.633 |
-0,54%
|
57,50
|
56,13
|
57,69
|
57,22
|
| 28/04/2026 |
86.475 |
-1,84%
|
58,61
|
57,04
|
58,61
|
57,53
|
| 27/04/2026 |
47.362 |
-0,22%
|
59,41
|
58,39
|
59,92
|
58,61
|
