BiG | O banco que entende os seus valores.

JinkoSolar Holding Company Limited ADR (JKS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	17.139	-0,77%	22,9897	22,27	22,9897	22,27
24/04/2026	184.791	-1,61%	22,8232	22,07	23,09	22,59
23/04/2026	332.067	1,19%	22,10	22,10	23,08	22,96
22/04/2026	551.850	10,85%	20,85	20,85	23,085	22,69
21/04/2026	430.776	-4,70%	21,61	20,331	21,61	20,47
20/04/2026	381.426	0,56%	21,44	20,80	21,78	21,48
17/04/2026	446.626	0,09%	21,65	21,275	22,09	21,36
16/04/2026	1.228.888	-11,64%	21,82	20,1901	22,6736	21,34
15/04/2026	335.215	0,37%	24,30	23,925	25,0379	24,22
14/04/2026	278.853	1,39%	23,86	23,79	24,3602	24,13
13/04/2026	238.345	3,89%	22,92	22,92	24,24	23,80
10/04/2026	166.355	0,00%	24,02	22,71	24,02	22,91
09/04/2026	223.510	-3,62%	23,90	22,715	24,085	22,91
08/04/2026	190.398	-0,29%	24,85	23,60	25,1974	23,77
07/04/2026	274.354	-0,08%	24,40	22,81	24,40	23,84
06/04/2026	183.462	-4,02%	25,00	23,81	25,00	23,86
02/04/2026	134.427	-2,24%	24,44	24,18	25,49	24,86
01/04/2026	127.556	0,08%	25,61	25,30	25,95	25,43
31/03/2026	151.461	5,31%	24,50	24,2201	25,41	25,41
30/03/2026	136.392	-4,47%	25,40	24,035	25,40	24,12
27/03/2026	110.015	-1,00%	25,61	24,89	25,7899	25,29
26/03/2026	144.562	-3,61%	25,60	25,34	26,14	25,52
25/03/2026	201.944	3,80%	26,00	25,6101	26,72	26,49
24/03/2026	363.137	6,73%	24,74	24,47	25,88	25,52
23/03/2026	274.636	2,16%	23,95	23,34	24,38	23,91
20/03/2026	265.273	-1,24%	24,62	23,23	24,63	23,40
19/03/2026	208.832	-2,02%	23,42	22,825	23,755	23,73
18/03/2026	185.250	-2,75%	24,83	23,985	25,01	24,22
17/03/2026	147.656	-2,16%	25,79	24,82	25,93	24,91
16/03/2026	119.528	-0,47%	25,4207	25,16	25,918	25,46
13/03/2026	144.149	-0,78%	25,49	25,33	26,49	25,58
12/03/2026	164.217	-0,39%	25,90	25,47	26,095	25,78
11/03/2026	232.361	2,05%	25,29	24,56	26,4541	25,88
10/03/2026	277.690	5,67%	25,00	24,8239	25,82	25,36
09/03/2026	200.916	2,68%	22,837	22,837	24,0899	24,00
06/03/2026	126.562	-1,98%	23,60	23,18	23,88	23,34
05/03/2026	139.613	-1,22%	24,67	23,4492	24,67	23,80
04/03/2026	200.109	1,82%	24,175	23,72	24,48	24,11
03/03/2026	350.517	-8,36%	24,94	23,38	24,94	23,68
02/03/2026	337.637	2,18%	25,29	24,71	25,894	25,84
27/02/2026	241.636	-4,42%	25,21	24,77	25,80	25,29
26/02/2026	208.523	-2,65%	26,55	26,00	26,7799	26,46
25/02/2026	122.088	-1,09%	26,78	26,6787	27,52	27,18
24/02/2026	254.688	4,77%	26,21	25,855	27,68	27,48
23/02/2026	131.851	-0,76%	26,50	25,9138	26,6417	26,23
20/02/2026	179.835	1,07%	25,51	25,51	26,66	26,43
19/02/2026	282.365	-2,32%	26,80	25,43	26,8199	26,15
18/02/2026	106.211	1,13%	26,695	26,25	27,06	26,77
17/02/2026	151.114	-0,98%	27,00	25,76	27,00	26,47
13/02/2026	220.704	-2,75%	27,09	26,20	27,31	26,56
12/02/2026	184.238	-2,22%	26,68	26,68	28,13	27,31
11/02/2026	368.873	-5,12%	29,27	26,90	29,27	27,93
10/02/2026	211.091	2,72%	28,34	28,0201	29,6329	29,42
09/02/2026	190.823	3,24%	27,99	27,33	29,15	28,64
06/02/2026	255.005	0,00%	28,36	26,45	28,58	27,74
05/02/2026	344.085	0,51%	26,41	26,19	28,41	27,70
04/02/2026	1.108.330	8,46%	28,0516	26,70	30,55	27,56
03/02/2026	275.184	-0,02%	26,00	24,59	26,29	25,41
02/02/2026	205.203	-0,90%	25,28	24,935	25,74	25,40
30/01/2026	190.844	-0,70%	25,00	25,00	25,9799	25,63
29/01/2026	296.811	-5,35%	27,01	25,30	27,2206	25,81
28/01/2026	209.509	-2,12%	28,0547	26,715	28,49	27,27
27/01/2026	162.034	0,36%	27,39	27,39	28,40	27,86
26/01/2026	315.674	-0,04%	27,10	26,65	28,78	27,76
23/01/2026	644.678	9,03%	27,4496	27,26	28,60	27,76
22/01/2026	200.315	0,91%	25,4225	25,08	25,93	25,46
21/01/2026	358.814	-2,32%	25,81	24,25	26,30	25,23
20/01/2026	605.619	-12,68%	28,50	24,80	28,61	25,83
16/01/2026	225.803	0,31%	30,01	29,12	30,01	29,50
15/01/2026	251.996	-0,78%	30,10	29,26	30,13	29,41
14/01/2026	256.794	-1,13%	30,40	29,457	30,8999	29,64
13/01/2026	1.218.473	2,74%	30,006	29,00	30,50	29,98
12/01/2026	568.474	7,60%	27,95	27,84	30,22	29,18
09/01/2026	200.619	1,08%	26,8403	26,8403	27,78	27,12
08/01/2026	714.415	-5,86%	28,10	26,52	28,17	26,83
07/01/2026	187.018	1,32%	28,31	27,49	28,91	28,50
06/01/2026	188.526	-1,23%	27,65	27,47	28,85	28,13
05/01/2026	182.017	1,93%	27,95	26,8911	28,72	28,48
02/01/2026	342.343	8,25%	26,17	26,17	28,62	27,94
31/12/2025	232.333	-1,94%	26,68	25,75	26,74	25,81
30/12/2025	151.394	-1,97%	27,25	25,835	27,25	25,835
29/12/2025	172.219	-2,15%	27,30	26,83	27,88	26,85
26/12/2025	112.537	0,66%	27,4503	27,00	27,825	27,44
24/12/2025	54.074	0,55%	26,73	26,73	27,45	27,26
23/12/2025	187.079	-3,77%	28,15	26,63	28,15	27,09
22/12/2025	270.295	2,22%	27,89	27,39	28,69	28,15
19/12/2025	236.220	1,29%	27,10	27,0901	28,00	27,54
18/12/2025	109.866	0,11%	27,28	27,0619	28,42	27,19
17/12/2025	334.522	-0,04%	27,2743	26,96	28,57	27,16
16/12/2025	219.973	3,82%	25,57	25,57	27,45	27,17
15/12/2025	220.769	2,07%	25,6201	25,40	26,24	26,17
12/12/2025	280.922	-4,26%	26,06	25,13	26,82	25,64
11/12/2025	140.189	1,67%	26,31	25,37	26,86	26,78
10/12/2025	320.231	3,26%	25,04	25,04	27,15	26,32
09/12/2025	414.395	2,53%	24,75	24,5001	25,575	25,49
08/12/2025	133.632	2,64%	24,05	24,05	25,12	24,86
05/12/2025	176.795	-2,34%	25,30	24,20	25,30	24,22
04/12/2025	307.972	2,82%	24,5801	24,05	25,02	24,80
03/12/2025	243.317	-5,71%	25,3303	24,01	25,48	24,12
02/12/2025	170.379	-1,24%	26,00	24,85	26,06	25,58