Joyy Inc ADR (YY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
22/12/2023	233.536	-2,07%	39,50	38,575	40,05	39,72
21/12/2023	320.536	1,81%	39,61	40,0901	40,98	40,56
20/12/2023	290.387	-0,10%	39,61	39,61	40,54	39,84
19/12/2023	295.103	2,78%	38,57	38,495	40,09	39,88
18/12/2023	167.747	0,68%	38,57	38,00	38,99	38,80
15/12/2023	346.314	-0,67%	38,57	38,18	38,86	38,54
14/12/2023	225.925	0,78%	38,57	38,16	38,88	38,80
13/12/2023	163.501	-1,36%	38,57	38,09	39,23	38,50
12/12/2023	254.458	5,66%	37,51	36,80	39,12	39,03
11/12/2023	136.460	-1,34%	37,51	36,325	37,25	36,94
08/12/2023	551.583	-0,77%	37,51	37,0771	37,65	37,44
07/12/2023	154.000	0,61%	37,38	37,2808	37,73	37,75
06/12/2023	229.453	-0,40%	37,50	37,44	38,02	37,52
05/12/2023	245.014	0,78%	37,00	37,03	37,79	37,67
04/12/2023	351.099	0,48%	37,00	36,60	38,1975	37,38
01/12/2023	259.939	-3,15%	38,60	37,01	38,60	37,20
30/11/2023	881.601	-0,16%	38,80	37,30	38,9899	38,41
29/11/2023	265.291	-1,96%	39,25	38,34	39,4225	38,47
28/11/2023	225.846	-0,23%	39,37	38,8501	39,53	39,24
27/11/2023	312.872	-5,64%	41,40	39,2225	41,40	39,33
24/11/2023	182.770	0,80%	41,92	40,94	41,84	41,39
23/11/2023	205.331	-0,19%	41,92	40,44	41,40	41,24
22/11/2023	137.024	-0,63%	41,92	40,44	41,40	41,06
21/11/2023	174.568	-1,53%	41,92	40,77	41,50	41,32
20/11/2023	224.104	0,91%	41,92	41,775	42,65	41,96
17/11/2023	145.801	-0,48%	41,77	41,13	41,9817	41,58
16/11/2023	174.518	-1,63%	41,58	41,145	42,19	41,78
15/11/2023	353.124	1,31%	42,28	41,92	43,20	42,47
14/11/2023	269.911	0,29%	42,05	41,73	42,50	41,92
13/11/2023	132.153	1,31%	41,48	41,2451	41,965	41,80
10/11/2023	92.184	0,19%	41,19	40,42	41,38	41,26
09/11/2023	177.072	-1,01%	41,79	41,41	41,98	41,18
08/11/2023	189.355	-0,86%	41,81	41,41	42,34	41,60
07/11/2023	372.173	-0,10%	41,81	41,07	42,34	41,96
06/11/2023	297.630	0,72%	41,81	41,51	42,18	42,00
03/11/2023	222.477	2,96%	39,81	39,4786	41,87	41,70
02/11/2023	287.670	2,82%	39,81	39,4786	40,56	40,50
01/11/2023	188.791	1,21%	38,82	38,82	39,48	39,39
31/10/2023	159.582	-0,59%	39,07	38,85	39,02	38,92
30/10/2023	145.958	0,80%	39,07	38,6739	39,375	39,15
27/10/2023	54.280	0,41%	39,42	38,665	39,42	38,86
26/10/2023	188.811	-0,18%	39,54	38,0874	39,01	38,70
25/10/2023	150.657	-2,37%	38,25	38,75	39,35	38,77
24/10/2023	298.353	3,47%	38,25	38,00	40,13	39,71
23/10/2023	408.222	-1,21%	38,68	38,00	38,992	38,38
20/10/2023	178.092	-1,72%	39,26	38,763	39,26	38,85
19/10/2023	174.261	-1,69%	39,81	39,495	40,05	39,53
18/10/2023	637.290	-0,42%	40,22	39,30	40,28	40,21
17/10/2023	168.807	0,30%	40,61	40,08	40,89	40,38
16/10/2023	196.824	-0,74%	40,61	40,02	40,61	40,26
13/10/2023	208.832	-1,79%	41,11	40,555	41,70	40,56
12/10/2023	337.639	-0,72%	41,38	40,92	41,70	41,30
11/10/2023	460.026	0,05%	41,94	41,26	42,2499	41,60
10/10/2023	254.997	3,69%	40,40	40,075	41,74	41,58
09/10/2023	121.070	-0,25%	38,81	39,25	40,355	40,10