Joyy Inc ADR (YY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	221.905	0,99%	28,15	28,01	28,52	28,50
18/05/2023	241.556	-4,63%	29,51	28,18	29,53	28,22
17/05/2023	240.566	-0,64%	29,07	29,065	29,80	29,59
16/05/2023	227.091	-0,37%	29,46	29,26	29,92	29,78
15/05/2023	383.276	2,01%	29,51	29,24	30,05	29,89
12/05/2023	244.595	-0,95%	29,11	29,00	29,60	29,30
11/05/2023	288.607	5,72%	28,00	28,00	29,69	29,58
10/05/2023	310.094	-4,41%	29,30	27,87	29,42	27,98
09/05/2023	221.149	-1,48%	29,14	29,00	29,57	29,27
08/05/2023	238.717	-0,50%	30,00	29,34	30,00	29,71
05/05/2023	232.173	-0,10%	30,02	29,61	30,22	29,86
04/05/2023	200.053	-0,33%	30,21	29,82	30,49	29,89
03/05/2023	215.360	1,18%	29,52	29,38	30,08	29,99
02/05/2023	215.657	-2,47%	30,08	29,13	30,08	29,64
01/05/2023	118.774	-0,13%	30,43	29,85	30,775	30,39
28/04/2023	205.006	0,66%	30,50	30,30	31,19	30,43
27/04/2023	361.298	7,16%	28,37	27,22	30,25	30,23
26/04/2023	347.125	3,64%	27,75	27,395	28,33	28,21
25/04/2023	330.988	-2,03%	27,50	27,20	27,75	27,22
24/04/2023	264.114	-2,92%	28,46	27,75	28,50	27,785
21/04/2023	208.125	-1,38%	28,62	28,06	28,70	28,62
20/04/2023	290.365	-1,53%	29,40	28,67	30,01	29,02
19/04/2023	263.633	-2,03%	29,24	29,23	29,925	29,47
18/04/2023	199.379	0,37%	29,87	29,63	30,11	30,08
17/04/2023	150.503	1,59%	30,00	29,83	30,24	29,97
14/04/2023	292.476	-0,67%	29,70	29,455	29,99	29,50
13/04/2023	315.100	2,59%	29,28	29,13	30,30	29,70
12/04/2023	444.675	0,04%	29,18	28,64	29,64	28,95
11/04/2023	370.048	-2,42%	30,28	29,45	30,42	29,45
10/04/2023	657.711	-0,17%	29,99	29,80	30,30	30,18
06/04/2023	241.424	0,77%	30,28	30,05	30,47	30,23
05/04/2023	239.726	-4,09%	31,11	29,975	31,11	30,00
04/04/2023	503.735	-2,59%	31,90	30,74	32,19	31,28
03/04/2023	281.479	2,98%	30,91	30,86	32,16	32,11
31/03/2023	318.775	-1,86%	31,64	30,87	31,88	31,18
30/03/2023	555.687	4,37%	30,77	30,45	31,77	31,77
29/03/2023	327.547	0,63%	29,95	29,6701	30,69	30,44
28/03/2023	194.085	0,67%	30,30	30,09	30,75	30,25
27/03/2023	269.979	0,30%	29,70	29,39	30,12	30,05
24/03/2023	253.424	-0,56%	30,10	29,66	30,57	29,96
23/03/2023	382.470	2,00%	30,08	29,77	30,83	30,13
22/03/2023	564.922	3,32%	28,77	28,57	30,17	29,54
21/03/2023	242.203	-1,92%	29,14	28,42	29,37	28,59
20/03/2023	342.172	1,11%	28,48	28,11	29,855	29,15
17/03/2023	955.607	2,96%	28,02	27,69	28,9999	28,83
16/03/2023	456.987	3,44%	27,67	26,12	28,46	28,00
15/03/2023	443.544	-1,46%	26,88	26,46	27,33	27,07
14/03/2023	296.689	-0,54%	27,65	27,06	27,65	27,47
13/03/2023	454.186	-2,88%	28,25	27,53	28,50	27,62
10/03/2023	327.259	-0,87%	28,50	27,72	29,18	28,44
09/03/2023	615.972	-5,87%	30,02	28,54	30,02	28,69
08/03/2023	258.098	1,40%	30,11	29,80	30,72	30,48
07/03/2023	323.111	-5,02%	31,54	30,06	31,58	30,06
06/03/2023	218.112	-2,25%	32,51	31,35	32,51	31,65
03/03/2023	157.313	-0,49%	32,40	32,23	32,88	32,38
02/03/2023	318.940	1,47%	31,78	31,78	33,0299	32,54
01/03/2023	192.904	2,13%	32,66	32,00	32,90	32,07
28/02/2023	340.846	-1,02%	31,20	31,15	31,66	31,17
27/02/2023	159.635	0,03%	32,02	31,15	32,02	31,49
24/02/2023	239.594	-2,75%	31,65	30,92	31,84	31,48
23/02/2023	207.949	-0,61%	33,14	32,07	33,14	32,37
22/02/2023	349.775	1,56%	32,24	32,11	32,73	32,57
21/02/2023	459.632	-3,52%	32,72	31,85	33,11	32,07
20/02/2023	310.304	-4,21%	34,28	33,12	34,4125	33,24
17/02/2023	310.304	-4,21%	34,28	33,12	34,4125	33,24
16/02/2023	179.484	-1,36%	34,98	34,5489	35,50	34,70
15/02/2023	398.782	-2,01%	35,44	34,07	35,44	35,18
14/02/2023	332.477	-0,25%	34,79	34,15	35,97	35,90
13/02/2023	287.153	3,27%	35,10	34,9812	36,56	35,99
10/02/2023	293.969	-4,70%	35,56	34,35	35,905	34,85
09/02/2023	157.659	2,61%	36,73	36,155	37,16	36,57
08/02/2023	296.729	-3,75%	36,39	35,34	36,52	35,64
07/02/2023	408.814	5,92%	35,74	35,74	37,24	37,03
06/02/2023	382.031	-1,63%	34,71	33,785	35,33	34,96
03/02/2023	318.656	-3,74%	36,30	35,52	37,00	35,54
02/02/2023	343.320	-2,79%	37,90	36,73	38,435	36,92
01/02/2023	615.583	6,45%	36,82	36,705	38,80	37,98
31/01/2023	519.556	-1,25%	36,00	35,15	36,7643	35,68
30/01/2023	260.352	-3,90%	36,26	35,95	36,96	36,01
27/01/2023	299.661	-2,65%	38,48	37,45	38,48	37,47
26/01/2023	311.394	4,00%	37,77	36,64	38,52	38,49
25/01/2023	195.063	-1,52%	37,40	36,38	37,68	37,01
24/01/2023	449.256	-2,03%	38,25	37,0326	38,25	37,58
23/01/2023	189.607	1,83%	38,23	37,80	38,74	38,36
20/01/2023	658.377	1,95%	38,18	37,44	38,43	37,67
19/01/2023	156.284	1,12%	36,99	36,778	37,6599	36,95
18/01/2023	270.127	-1,27%	37,59	36,21	38,25	36,54
17/01/2023	349.379	-5,01%	38,20	36,58	38,58	37,01
16/01/2023	979.083	6,64%	36,44	36,31	39,00	38,37
13/01/2023	979.083	6,64%	36,44	36,31	39,00	38,37
12/01/2023	211.873	-2,44%	36,88	35,68	36,93	35,98
11/01/2023	341.417	-0,03%	36,82	36,22	37,515	36,88
10/01/2023	436.120	-1,50%	37,55	36,80	37,74	36,89
09/01/2023	369.189	-1,32%	39,00	37,31	39,49	37,45
06/01/2023	566.930	-3,18%	38,49	37,83	39,46	38,02
05/01/2023	650.083	6,71%	36,29	36,15	39,375	39,27
04/01/2023	602.916	4,75%	36,64	36,11	37,90	36,80
03/01/2023	589.324	11,21%	32,77	32,77	35,63	35,13
02/01/2023	210.569	-1,59%	30,53	30,505	32,30	31,59
30/12/2022	210.569	-1,59%	30,53	30,505	32,30	31,59