Joyy Inc ADR (YY)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
113.452 |
-1,31%
|
34,15
|
33,82
|
34,915
|
33,82
|
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
|