Joyy Inc ADR (YY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	44.377	0,86%	34,15	33,82	34,915	34,565
16/07/2024	105.417	0,21%	34,14	34,04	34,90	34,27
15/07/2024	68.255	-1,38%	34,39	33,72	34,43	34,20
12/07/2024	76.120	2,12%	34,26	34,09	34,94	34,68
11/07/2024	93.886	-1,25%	34,62	33,92	35,06	33,96
10/07/2024	193.525	-1,55%	35,00	34,03	35,00	34,39
09/07/2024	166.335	5,27%	33,00	33,00	35,29	34,93
08/07/2024	192.473	2,82%	32,16	32,15	33,21	33,18
05/07/2024	102.332	1,16%	31,74	31,74	32,43	32,27
04/07/2024	160.299	0,00%	31,35	31,25	32,60	31,90
03/07/2024	160.299	2,87%	31,35	31,25	32,60	31,90
02/07/2024	130.939	2,34%	30,34	30,26	31,09	31,01
01/07/2024	62.106	0,70%	30,30	30,24	30,72	30,30
28/06/2024	111.389	0,30%	30,00	29,90	30,10	30,09
27/06/2024	126.502	-0,07%	29,66	29,66	30,20	30,00
26/06/2024	137.074	3,38%	29,10	29,10	30,06	30,02
25/06/2024	139.425	-2,71%	29,55	28,98	29,81	29,04
24/06/2024	96.452	2,09%	29,18	29,15	29,97	29,85
21/06/2024	276.692	1,00%	28,90	28,90	29,29	29,24
20/06/2024	103.129	0,77%	28,48	28,48	28,99	28,95
19/06/2024	100.591	0,00%	28,18	28,17	28,99	28,73
18/06/2024	100.591	2,06%	28,18	28,17	28,99	28,73
17/06/2024	205.140	0,25%	28,10	27,88	28,37	28,22
14/06/2024	439.469	-1,12%	28,20	28,06	28,55	28,15
13/06/2024	252.257	-0,04%	28,70	28,22	28,88	28,47
12/06/2024	204.992	0,42%	28,70	28,22	28,81	28,48
11/06/2024	183.103	0,83%	28,70	28,35	28,98	29,03
10/06/2024	203.349	0,24%	28,77	28,70	29,38	28,79
07/06/2024	215.307	-1,61%	28,95	28,71	29,52	28,72
06/06/2024	190.471	0,79%	29,20	28,87	29,34	29,19
05/06/2024	270.893	-0,55%	29,20	28,85	29,57	28,96
04/06/2024	248.449	-1,19%	29,46	29,11	29,935	29,12
03/06/2024	215.957	-1,31%	30,36	29,36	30,47	29,47
31/05/2024	281.755	-4,02%	30,78	29,635	31,07	29,8585
30/05/2024	312.789	-0,86%	30,00	30,87	31,74	31,06
29/05/2024	527.597	-4,01%	30,00	29,1634	31,47	31,34
28/05/2024	234.443	0,34%	32,60	32,485	33,01	32,65
27/05/2024	76.645	0,00%	32,60	32,29	32,91	32,54
24/05/2024	76.645	-1,90%	32,60	32,29	32,91	32,54
23/05/2024	138.852	-2,14%	33,37	32,28	33,325	32,46
22/05/2024	119.278	-0,60%	33,37	33,08	33,8325	33,17
21/05/2024	160.298	-0,86%	33,21	33,155	33,67	33,37
20/05/2024	105.030	-0,88%	33,83	33,53	34,10	33,66
17/05/2024	178.918	-0,44%	33,73	33,73	34,4799	33,96
16/05/2024	263.130	-0,26%	34,49	34,02	34,625	34,11
15/05/2024	341.565	0,83%	34,29	33,93	34,30	34,20
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