Joyy Inc ADR (YY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	346.827	4,15%	38,81	38,6805	40,29	40,20
05/10/2023	426.680	0,81%	38,29	38,17	38,61	38,60
04/10/2023	326.834	-0,67%	38,17	38,03	38,51	38,29
03/10/2023	249.971	-0,47%	38,17	38,10	38,71	38,55
02/10/2023	439.389	1,63%	38,11	37,995	38,72	38,73
29/09/2023	498.168	-0,86%	38,00	38,01	39,21	38,11
28/09/2023	363.865	-1,36%	38,00	37,99	38,67	38,44
27/09/2023	303.991	-2,38%	39,54	38,36	39,7799	38,97
26/09/2023	1.655.934	-0,37%	39,55	39,27	39,965	39,92
25/09/2023	327.474	0,55%	39,32	39,23	40,13	40,07
22/09/2023	650.626	1,75%	39,70	39,53	40,22	40,05
21/09/2023	374.980	-0,86%	39,60	38,86	39,415	39,36
20/09/2023	314.232	0,20%	39,60	39,5208	40,295	39,70
19/09/2023	291.460	0,89%	39,46	39,46	39,84	39,62
18/09/2023	538.647	2,27%	38,30	38,20	39,36	39,27
15/09/2023	480.299	1,03%	38,21	38,0534	38,90	38,40
14/09/2023	409.538	-0,47%	38,21	37,90	38,45	38,01
13/09/2023	273.568	0,77%	37,75	37,61	38,32	38,19
12/09/2023	883.908	0,93%	36,24	36,24	38,1199	37,90
11/09/2023	440.198	-0,66%	37,58	37,3227	38,40	37,55
08/09/2023	434.091	4,08%	35,52	36,18	38,14	37,80
07/09/2023	306.175	-0,06%	35,52	35,10	36,50	36,32
06/09/2023	372.877	4,28%	34,36	34,185	36,53	36,34
05/09/2023	182.875	0,26%	34,36	34,185	34,93	34,85
04/09/2023	254.267	1,28%	34,63	34,60	35,59	34,76
01/09/2023	254.267	1,28%	34,63	34,60	35,59	34,76
31/08/2023	268.356	0,68%	34,13	34,105	35,14	34,32
30/08/2023	309.782	0,38%	33,91	33,45	34,7766	34,09
29/08/2023	217.250	2,38%	33,40	33,00	34,19	33,96
28/08/2023	122.585	2,60%	32,96	32,75	33,4599	33,17
25/08/2023	147.417	-0,65%	32,51	31,90	32,70	32,33
24/08/2023	104.935	0,53%	32,51	32,45	33,15	32,54
23/08/2023	165.233	0,75%	32,51	31,97	32,67	32,37
22/08/2023	129.804	-0,99%	32,71	32,04	33,03	32,13
21/08/2023	142.860	1,53%	31,76	31,70	32,76	32,45
18/08/2023	232.083	-2,50%	32,89	31,46	32,20	31,96
17/08/2023	140.284	2,50%	32,89	32,36	33,50	32,78
16/08/2023	121.731	0,00%	31,81	31,50	32,42	31,98
15/08/2023	157.877	-0,16%	31,81	31,356	32,37	31,98
14/08/2023	145.214	-0,31%	32,12	31,60	32,17	32,03
11/08/2023	171.145	-0,96%	32,12	31,67	32,14	32,13
10/08/2023	79.081	-0,55%	32,75	32,41	33,68	32,44
09/08/2023	119.683	-0,40%	32,75	32,43	32,88	32,62
08/08/2023	194.971	-1,47%	32,28	31,85	32,87	32,75
07/08/2023	103.018	-1,83%	33,86	32,79	33,98	33,24
04/08/2023	78.523	-0,35%	34,30	33,78	34,65	33,86
03/08/2023	146.650	4,23%	32,95	32,79	33,98	33,98
02/08/2023	195.441	-4,15%	33,44	32,10	33,44	32,60
01/08/2023	149.365	-2,16%	34,40	33,82	34,80	34,01
31/07/2023	202.853	0,46%	33,61	34,30	35,00	34,76
28/07/2023	254.339	6,69%	33,61	33,61	34,975	34,60
27/07/2023	167.278	-2,14%	33,16	31,9556	33,205	32,43
26/07/2023	184.150	-0,72%	33,16	33,00	34,00	33,14
25/07/2023	213.302	-0,06%	33,14	33,25	34,49	33,38
24/07/2023	234.593	2,90%	33,14	32,385	33,90	33,40
21/07/2023	111.886	-1,73%	33,14	32,46	33,26	32,46
20/07/2023	169.628	-0,57%	33,22	32,88	33,4062	33,03
19/07/2023	191.227	0,24%	33,72	33,21	33,8612	33,22
18/07/2023	212.475	-3,91%	34,46	32,52	34,46	33,14
17/07/2023	281.282	0,91%	34,17	33,80	34,85	34,49
14/07/2023	320.458	-2,37%	35,08	33,88	35,16	34,18
13/07/2023	417.429	1,71%	34,89	34,50	35,155	35,01
12/07/2023	437.351	3,46%	33,99	33,622	34,785	34,42
11/07/2023	382.121	3,81%	32,15	31,92	33,36	33,27
10/07/2023	229.142	0,09%	31,99	31,815	32,215	32,05
07/07/2023	172.046	1,11%	31,75	31,65	32,315	32,02
06/07/2023	306.532	-1,12%	31,75	31,12	32,08	31,67
05/07/2023	365.256	0,85%	31,75	31,12	32,21	32,03
04/07/2023	258.621	2,77%	30,69	30,69	32,06	31,56
03/07/2023	258.621	2,77%	30,69	30,69	32,06	31,56
30/06/2023	336.104	1,66%	30,38	30,045	30,8409	30,71
29/06/2023	435.640	-1,31%	30,20	30,015	30,64	30,21
28/06/2023	480.681	-0,62%	30,49	30,23	30,705	30,61
27/06/2023	437.608	4,23%	29,86	29,86	31,05	30,80
26/06/2023	693.846	1,27%	29,26	29,175	29,81	29,55
23/06/2023	412.652	-1,42%	29,51	28,84	29,41	29,18
22/06/2023	314.116	-0,40%	29,51	29,11	29,99	29,60
21/06/2023	534.508	0,10%	29,59	29,49	30,23	29,72
20/06/2023	339.039	-1,53%	29,56	29,50	29,99	29,69
19/06/2023	1.305.500	-0,26%	30,54	29,67	31,025	30,66
16/06/2023	1.305.500	-0,26%	30,54	29,67	31,025	30,66
15/06/2023	357.775	2,91%	30,37	29,83	30,74	30,74
14/06/2023	622.506	1,32%	29,36	29,15	30,455	29,87
13/06/2023	376.844	0,27%	29,98	29,355	30,00	29,48
12/06/2023	383.565	1,63%	29,59	28,98	29,90	29,40
09/06/2023	955.023	-1,97%	29,59	28,44	29,82	28,93
08/06/2023	313.252	1,86%	29,28	29,28	30,12	29,51
07/06/2023	398.724	-0,72%	28,55	28,00	29,70	28,97
06/06/2023	420.436	3,48%	28,00	28,00	29,70	29,18
05/06/2023	278.443	-1,98%	28,49	27,69	28,51	28,20
02/06/2023	458.282	4,32%	28,08	28,00	29,19	28,77
01/06/2023	426.136	11,21%	26,91	24,12	27,85	27,58
31/05/2023	393.053	-4,61%	28,01	26,39	28,16	24,80
30/05/2023	393.053	-4,61%	28,01	26,39	28,16	26,91
29/05/2023	216.613	1,95%	27,95	27,82	28,32	28,21
26/05/2023	216.613	1,95%	27,95	27,82	28,32	28,21
25/05/2023	259.030	-0,54%	27,81	27,44	28,19	27,67
24/05/2023	249.232	-1,28%	27,87	27,735	28,25	27,82
23/05/2023	269.543	-0,14%	27,98	27,60	28,64	28,18
22/05/2023	247.963	-0,98%	28,48	28,20	28,90	28,22