Joyy Inc ADR (YY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	422.066	0,85%	31,99	30,89	32,61	32,10
28/12/2022	368.690	-4,07%	32,93	31,39	33,20	31,83
27/12/2022	305.598	3,88%	32,00	32,00	33,39	33,18
23/12/2022	157.101	-3,87%	33,27	31,74	33,415	32,109
22/12/2022	301.478	-1,85%	34,25	32,87	34,486	33,40
21/12/2022	325.479	7,13%	32,24	32,10	34,87	34,54
20/12/2022	283.167	1,22%	31,00	30,74	32,24	32,24
19/12/2022	481.206	-3,04%	33,00	31,305	33,14	31,85
16/12/2022	354.627	-0,15%	32,77	32,77	34,24	32,85
15/12/2022	414.201	-3,12%	34,01	32,755	34,96	32,90
14/12/2022	255.335	-1,82%	34,78	33,94	35,10	33,96
13/12/2022	288.872	0,82%	35,52	34,16	36,11	34,59
12/12/2022	586.525	-1,63%	34,31	32,82	34,84	34,31
09/12/2022	878.280	8,19%	33,09	32,70	35,71	35,53
08/12/2022	515.836	5,36%	32,42	32,29	33,71	32,84
07/12/2022	674.272	-3,77%	31,96	31,13	32,495	31,17
06/12/2022	1.674.764	2,79%	31,89	31,17	32,52	32,39
05/12/2022	2.752.859	5,56%	29,01	30,31	31,9529	31,51
02/12/2022	2.243.648	0,74%	29,01	28,51	30,37	29,85
01/12/2022	1.713.680	-4,70%	29,61	29,27	30,72	29,39
30/11/2022	2.229.724	1,84%	28,25	30,13	31,19	30,46
29/11/2022	2.279.852	8,65%	28,25	27,39	30,34	29,91
28/11/2022	820.247	1,48%	26,97	26,97	28,02	27,51
25/11/2022	405.404	-0,50%	27,51	27,00	27,715	27,70
24/11/2022	636.170	2,96%	27,51	27,00	28,13	27,84
23/11/2022	636.170	2,96%	27,51	27,00	28,13	27,84
22/11/2022	610.617	-0,73%	29,20	26,47	27,43	27,05
21/11/2022	824.605	-4,66%	29,20	26,62	27,765	26,83
18/11/2022	580.400	-4,93%	29,20	28,02	29,485	28,14
17/11/2022	1.234.086	-0,50%	31,59	28,23	30,24	29,60
16/11/2022	765.408	-7,56%	31,59	29,82	31,42	29,85
15/11/2022	1.464.064	10,33%	30,70	30,81	32,93	32,27
14/11/2022	167.738	0,55%	29,43	29,01	30,04	29,49
11/11/2022	289.534	4,89%	27,79	28,91	30,00	29,63
10/11/2022	142.161	10,37%	27,79	26,7501	27,99	27,99
09/11/2022	460.920	-9,24%	27,79	25,0163	27,40	25,34
08/11/2022	205.482	-1,31%	27,79	26,64	28,24	27,92
07/11/2022	270.899	-1,29%	29,15	27,88	29,1608	28,26
04/11/2022	235.691	7,20%	25,78	27,62	29,10	28,59
03/11/2022	268.535	0,49%	25,78	26,00	27,93	26,67
02/11/2022	378.821	-2,32%	27,10	26,27	27,475	26,54
01/11/2022	244.767	8,68%	26,69	26,61	27,55	27,17
31/10/2022	232.137	3,66%	25,53	24,075	25,80	25,23
28/10/2022	323.627	-5,00%	25,53	23,91	25,115	24,34
27/10/2022	299.608	-0,89%	25,53	25,44	26,42	25,62
26/10/2022	385.852	8,51%	23,69	23,72	26,85	26,15
25/10/2022	297.051	5,28%	24,77	23,22	24,59	23,71
24/10/2022	751.750	-9,92%	24,77	21,40	23,75	22,53
21/10/2022	275.043	0,48%	24,77	24,27	25,6499	25,25
20/10/2022	354.511	2,45%	24,81	24,92	26,96	25,14
19/10/2022	438.307	-6,55%	26,48	23,84	26,075	24,54
18/10/2022	123.206	-2,70%	26,48	26,08	27,73	26,28
17/10/2022	161.379	1,73%	26,48	26,99	27,69	27,01
14/10/2022	202.070	0,99%	26,48	26,14	26,9195	26,55
13/10/2022	290.996	6,14%	24,49	23,72	26,33	26,29
12/10/2022	232.102	1,39%	24,49	24,19	25,25	24,77
11/10/2022	300.907	-3,55%	25,30	23,935	25,30	24,43
10/10/2022	233.747	-5,77%	26,71	25,24	26,71	25,33
07/10/2022	343.638	-8,54%	28,50	26,81	28,64	26,88
06/10/2022	116.457	2,07%	28,96	28,49	29,41	29,04
05/10/2022	219.151	-1,33%	29,01	28,36	29,82	29,03
04/10/2022	365.798	11,48%	27,00	27,00	29,75	29,42
03/10/2022	222.985	1,50%	25,10	25,10	26,49	26,39
30/09/2022	196.810	3,59%	24,87	25,115	26,26	26,00
29/09/2022	425.112	-3,87%	25,56	24,84	26,11	25,12
28/09/2022	92.739	0,35%	26,24	25,58	26,34	26,13
27/09/2022	148.869	0,04%	26,24	25,6503	26,99	26,04
26/09/2022	116.504	0,66%	26,24	26,04	27,06	26,03
23/09/2022	266.121	-2,45%	25,92	25,51	26,34	25,86
22/09/2022	195.477	-0,64%	27,02	26,16	27,56	26,51
21/09/2022	301.998	-3,61%	27,16	26,31	27,50	26,68
20/09/2022	211.400	0,91%	26,96	27,12	28,43	27,68
19/09/2022	117.099	0,70%	26,96	26,8404	27,50	27,43
16/09/2022	473.568	-1,13%	27,05	26,59	27,27	27,24
15/09/2022	130.565	-0,86%	27,71	27,51	28,24	27,55
14/09/2022	144.201	-3,17%	28,68	27,40	28,68	27,79
13/09/2022	118.421	-3,98%	29,05	28,665	29,49	28,70
12/09/2022	130.405	2,19%	29,30	29,43	30,24	29,89
09/09/2022	225.871	1,68%	29,30	29,065	29,8357	29,00
08/09/2022	174.147	-4,93%	29,33	28,1247	29,66	28,52
07/09/2022	238.926	7,03%	27,85	27,75	30,11	30,00
06/09/2022	265.595	-3,97%	29,02	27,80	29,02	28,03
05/09/2022	194.998	-3,97%	30,05	28,87	30,27	29,02
02/09/2022	194.998	-3,97%	30,05	28,87	30,27	29,02
01/09/2022	400.561	-0,33%	29,89	29,35	30,68	30,22
31/08/2022	718.759	8,13%	28,37	27,83	30,50	30,32
30/08/2022	721.684	-8,90%	30,78	26,8101	31,90	28,04
29/08/2022	508.903	-5,09%	32,16	30,70	32,88	30,78
26/08/2022	685.013	3,61%	34,75	31,58	34,79	32,43
25/08/2022	433.479	6,10%	26,60	29,83	31,94	31,30
24/08/2022	352.022	8,79%	26,60	26,25	29,62	29,515
23/08/2022	222.039	-0,95%	27,79	26,68	27,79	27,13
22/08/2022	226.112	1,37%	27,20	26,38	27,68	27,39
19/08/2022	180.608	-0,33%	27,20	26,79	27,69	27,02
18/08/2022	316.549	1,12%	26,81	26,50	27,34	27,11
17/08/2022	255.711	-5,42%	28,00	26,80	27,97	26,68
16/08/2022	237.076	1,27%	26,77	27,05	28,48	28,235
15/08/2022	131.742	0,32%	26,77	27,48	28,32	27,88
12/08/2022	294.571	1,24%	26,77	26,63	27,94	27,79
11/08/2022	273.454	4,69%	25,61	26,57	28,8089	27,45