JinkoSolar Holding Company Limited ADR (JKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	236.301	0,00%	22,59	21,34	22,74	21,73
17/07/2024	236.301	-6,38%	22,59	21,34	22,74	21,73
16/07/2024	332.057	7,31%	22,10	21,78	23,24	23,21
15/07/2024	273.073	-6,81%	21,99	21,60	22,58	21,63
12/07/2024	181.136	1,35%	23,19	22,78	23,33	23,21
11/07/2024	174.156	3,90%	22,88	22,65	23,20	22,90
10/07/2024	179.929	1,71%	21,75	21,75	22,48	22,04
09/07/2024	201.108	2,60%	21,29	20,77	21,95	21,67
08/07/2024	251.711	-2,90%	22,00	21,015	22,08	21,12
05/07/2024	122.335	-2,03%	21,91	21,61	22,16	21,75
04/07/2024	102.661	0,00%	21,39	21,39	22,72	22,20
03/07/2024	102.661	5,56%	21,39	21,39	22,72	22,20
02/07/2024	155.836	2,24%	20,35	20,35	21,50	21,03
01/07/2024	170.636	-0,72%	20,68	20,40	20,91	20,57
28/06/2024	304.845	-3,49%	21,01	20,37	21,32	20,72
27/06/2024	199.531	2,09%	20,80	20,80	21,55	21,47
26/06/2024	208.686	4,42%	20,18	19,93	21,04	21,03
25/06/2024	331.629	-7,74%	21,82	20,06	21,82	20,14
24/06/2024	184.376	-5,13%	22,96	21,81	23,19	21,83
21/06/2024	717.724	5,50%	21,79	21,70	23,15	23,01
20/06/2024	387.440	-8,97%	23,59	21,38	23,59	21,81
19/06/2024	111.653	0,00%	23,57	23,47	24,23	23,96
18/06/2024	111.653	1,48%	23,57	23,47	24,23	23,96
17/06/2024	317.881	0,55%	23,80	23,3201	23,93	23,74
14/06/2024	322.269	-3,67%	24,14	23,46	24,20	23,61
13/06/2024	182.171	-3,81%	25,56	24,40	25,49	24,51
12/06/2024	211.753	0,08%	26,35	25,31	26,82	25,48
11/06/2024	183.885	0,55%	25,21	24,94	25,67	25,47
10/06/2024	204.198	0,28%	25,30	24,85	25,55	25,33
07/06/2024	183.833	-4,10%	27,10	25,19	26,43	25,26
06/06/2024	214.048	-4,01%	27,10	26,36	27,19	26,34
05/06/2024	151.872	0,18%	27,60	27,1101	27,785	27,44
04/06/2024	760.240	-3,18%	28,31	27,245	28,31	27,39
03/06/2024	329.305	-4,88%	30,24	28,27	30,75	28,29
31/05/2024	278.369	-0,13%	28,92	28,58	30,15	29,74
30/05/2024	359.509	0,57%	28,92	28,00	29,9892	29,78
29/05/2024	509.048	4,15%	28,22	28,14	30,38	29,61
28/05/2024	334.765	2,23%	27,58	27,0074	28,81	28,43
27/05/2024	210.688	0,00%	26,82	26,74	28,00	27,81
24/05/2024	210.688	-2,59%	26,82	26,74	28,00	27,81
23/05/2024	431.425	-7,01%	27,34	26,15	27,3658	26,55
22/05/2024	1.339.831	16,97%	25,36	25,35	28,80	28,54
21/05/2024	273.962	1,71%	24,35	23,74	24,45	24,40
20/05/2024	233.828	-1,96%	25,73	23,91	24,44	23,99
17/05/2024	259.259	-1,29%	25,73	24,22	25,02	24,47
16/05/2024	698.304	-3,65%	25,73	24,71	25,90	24,79
15/05/2024	304.021	-3,02%	26,66	25,35	26,78	25,72
14/05/2024	344.671	7,15%	24,91	25,095	26,58	26,52
13/05/2024	345.847	4,30%	24,20	24,25	25,83	24,75
10/05/2024	369.478	-9,15%	26,08	23,725	26,14	23,72
09/05/2024	234.466	2,76%	25,46	25,08	26,10	26,11
08/05/2024	196.430	-2,38%	25,33	24,98	25,56	25,41
07/05/2024	162.330	1,25%	25,655	25,435	26,28	26,03
06/05/2024	284.440	-1,80%	26,31	25,35	26,48	25,71
03/05/2024	268.429	2,55%	25,49	25,68	26,40	26,18
02/05/2024	240.718	1,63%	25,49	24,6166	25,665	25,53
01/05/2024	214.230	4,15%	24,22	24,04	25,56	25,12
30/04/2024	244.242	-2,53%	24,20	23,61	24,34	24,125
29/04/2024	577.503	2,53%	25,265	23,59	25,515	24,75
26/04/2024	407.937	4,55%	22,98	23,22	24,4799	24,14
25/04/2024	340.575	-0,35%	22,98	22,6399	23,15	23,09
24/04/2024	392.419	1,27%	23,15	22,61	23,32	23,17
23/04/2024	276.771	4,86%	22,11	21,835	23,41	22,88
22/04/2024	354.976	1,21%	21,56	21,41	22,12	21,82
19/04/2024	300.420	-0,46%	21,48	21,47	22,025	21,56
18/04/2024	510.755	-0,14%	21,85	21,08	22,0462	21,66
17/04/2024	533.078	-3,64%	22,815	21,25	23,45	21,69
16/04/2024	298.696	-0,79%	23,06	22,07	22,98	22,58
15/04/2024	288.776	-1,13%	23,06	22,61	23,445	22,76
12/04/2024	339.318	-3,96%	23,71	23,03	24,175	23,02
11/04/2024	372.733	-5,33%	25,32	23,96	25,30	23,97
10/04/2024	830.360	-1,09%	23,86	24,30	25,32	25,32
09/04/2024	342.825	8,11%	23,86	23,77	25,575	25,60
08/04/2024	200.787	1,76%	23,50	23,36	24,285	23,68
05/04/2024	316.233	-2,35%	23,50	23,10	23,7267	23,27
04/04/2024	259.582	-2,14%	24,52	23,70	25,13	23,82
03/04/2024	247.215	1,80%	23,50	23,4706	24,50	24,34
02/04/2024	280.110	-5,12%	24,53	23,63	24,613	23,91
01/04/2024	131.258	0,04%	25,665	24,9259	25,87	25,20
28/03/2024	343.911	1,82%	22,67	24,52	25,22	25,19
27/03/2024	471.639	9,91%	22,67	22,61	24,84	24,74
26/03/2024	399.311	1,53%	22,37	22,37	23,0367	22,51
25/03/2024	489.563	-1,14%	22,45	22,061	22,87	22,175
22/03/2024	660.263	-3,89%	23,41	22,42	23,47	22,74
21/03/2024	468.200	-5,02%	24,45	23,585	24,8699	23,65
20/03/2024	940.301	-5,86%	24,19	23,04	24,99	24,90
19/03/2024	258.251	-0,04%	26,02	26,01	26,82	26,45
18/03/2024	259.744	0,34%	26,94	25,945	27,045	26,46
15/03/2024	330.067	1,54%	27,39	26,06	26,88	26,40
14/03/2024	466.227	-6,04%	27,39	25,86	27,50	26,00
13/03/2024	291.834	-2,88%	28,71	27,66	29,09	27,67
12/03/2024	315.662	-2,33%	28,71	28,38	29,57	28,49
11/03/2024	511.433	3,51%	28,71	28,6323	30,20	29,17
08/03/2024	359.662	1,40%	27,46	27,54	28,775	28,18
07/03/2024	204.611	0,94%	27,46	26,96	27,80	27,79
06/03/2024	178.150	4,04%	27,05	26,82	27,59	27,53
05/03/2024	262.159	-0,15%	27,05	25,75	26,93	26,46
04/03/2024	231.009	-2,82%	27,05	26,30	27,27	26,50
01/03/2024	266.247	0,85%	27,40	26,74	27,79	27,27
29/02/2024	309.453	1,88%	27,32	26,77	27,9688	27,04