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 > >>
28/02/2024	322.708	-2,82%	26,99	26,35	27,9705	26,54
27/02/2024	208.654	4,91%	26,99	26,74	27,735	27,465
26/02/2024	156.162	0,35%	25,92	25,74	26,4685	26,18
23/02/2024	166.538	-0,38%	26,19	25,46	26,50	26,09
22/02/2024	349.793	2,51%	25,76	25,31	26,46	26,19
21/02/2024	223.229	-1,54%	25,56	25,0816	25,76	25,55
20/02/2024	197.613	-1,55%	26,85	25,34	26,035	25,931
19/02/2024	142.464	0,00%	26,85	26,26	27,34	26,34
16/02/2024	142.464	-3,45%	26,85	26,26	27,34	26,34
15/02/2024	156.639	-0,40%	27,47	26,88	27,99	27,17
14/02/2024	655.210	5,49%	26,19	26,12	27,32	27,28
13/02/2024	285.599	-5,31%	26,47	25,78	26,859	25,86
12/02/2024	250.291	4,28%	26,47	26,4001	27,80	27,31
09/02/2024	235.393	3,11%	25,56	25,26	26,34	26,19
08/02/2024	294.229	-3,46%	26,03	25,29	26,13	25,40
07/02/2024	449.835	5,49%	25,58	25,35	26,65	26,31
06/02/2024	556.422	4,83%	24,89	24,11	25,179	24,94
05/02/2024	1.126.844	-8,96%	24,89	23,12	25,00	23,78
02/02/2024	450.738	-3,33%	26,505	25,94	27,20	26,12
01/02/2024	345.351	3,01%	26,70	26,55	27,65	27,02
31/01/2024	322.717	-2,67%	26,70	26,23	27,45	26,23
30/01/2024	300.927	-3,23%	27,17	26,80	27,665	26,95
29/01/2024	627.813	-0,11%	27,17	26,685	28,05	27,85
26/01/2024	420.700	-4,19%	29,00	27,745	29,20	27,88
25/01/2024	412.032	-3,99%	30,23	28,72	30,57	29,10
24/01/2024	437.175	0,10%	31,03	29,945	31,295	30,31
23/01/2024	594.168	6,25%	30,00	29,84	31,091	30,28
22/01/2024	499.082	3,19%	27,32	27,02	29,20	28,50
19/01/2024	514.312	-3,33%	28,28	27,19	28,305	27,62
18/01/2024	312.383	1,49%	29,31	28,34	29,3962	28,57
17/01/2024	470.393	-5,31%	28,47	27,80	28,6956	28,15
16/01/2024	466.121	-2,17%	31,37	29,61	31,115	29,73
15/01/2024	361.275	-2,78%	31,37	30,15	31,60	30,39
12/01/2024	361.275	-2,78%	31,37	30,15	31,60	30,39
11/01/2024	479.372	2,43%	30,72	29,72	31,83	31,26
10/01/2024	882.006	-1,80%	30,91	29,72	31,115	30,52
09/01/2024	480.888	-2,30%	32,54	30,51	31,36	31,08
08/01/2024	480.292	-2,78%	32,54	31,65	32,7839	31,81
05/01/2024	366.605	-1,15%	33,93	32,40	33,37	32,72
04/01/2024	436.739	-2,33%	33,93	32,92	34,31	33,10
03/01/2024	678.671	-2,97%	37,20	33,095	34,615	33,94
02/01/2024	565.987	-5,31%	37,20	34,76	36,25	34,98
29/12/2023	211.588	-1,28%	37,20	36,6278	37,37	36,94
28/12/2023	730.242	5,26%	36,52	36,40	38,3699	37,42
27/12/2023	199.536	-0,36%	35,07	35,25	36,02	35,55
26/12/2023	135.750	1,94%	35,07	35,00	35,8131	35,68
22/12/2023	373.520	-0,54%	33,225	34,235	35,23	35,00
21/12/2023	373.753	8,71%	33,225	33,225	35,22	35,19
20/12/2023	323.422	-4,49%	34,10	32,37	34,13	32,37
19/12/2023	419.733	1,16%	33,815	33,26	34,57	33,89
18/12/2023	377.109	-1,67%	33,27	32,755	34,12	33,50
15/12/2023	353.016	2,31%	33,27	32,975	34,1183	34,07
14/12/2023	710.980	3,55%	33,27	32,51	34,155	33,30
13/12/2023	361.349	3,78%	32,15	29,83	32,1989	32,16
12/12/2023	448.859	-4,06%	32,15	29,925	32,27	30,99
11/12/2023	354.750	0,50%	31,905	30,90	32,90	32,30
08/12/2023	243.267	-0,71%	32,395	31,55	33,34	32,14
07/12/2023	282.154	1,35%	32,11	31,99	32,91	32,37
06/12/2023	282.771	0,44%	32,75	31,84	33,04	31,94
05/12/2023	464.985	-4,28%	32,665	31,62	32,842	31,80
04/12/2023	350.619	-0,18%	32,665	32,895	34,29	33,22
01/12/2023	434.835	5,99%	32,665	30,82	33,33	33,28
30/11/2023	247.735	-3,83%	32,665	31,36	32,54	31,18
29/11/2023	484.593	3,48%	31,35	31,09	33,25	32,42
28/11/2023	369.036	-2,85%	31,91	30,76	31,8612	31,33
27/11/2023	491.874	-5,45%	33,85	32,20	33,75	32,25
24/11/2023	179.034	-2,03%	35,01	33,95	35,055	34,30
23/11/2023	429.489	6,53%	33,98	33,79	35,44	35,39
22/11/2023	428.115	5,39%	33,98	33,79	35,44	35,01
21/11/2023	366.937	-0,66%	34,77	34,46	35,25	34,72
20/11/2023	322.872	1,69%	34,19	34,05	35,49	34,95
17/11/2023	699.473	-2,47%	36,42	33,41	36,42	34,37
16/11/2023	636.511	-6,15%	36,10	34,55	36,11	35,24
15/11/2023	465.690	-0,40%	38,24	36,77	38,65	37,55
14/11/2023	683.243	3,57%	37,04	35,735	37,69	37,70
13/11/2023	349.785	0,78%	36,41	36,12	37,18	36,40
10/11/2023	526.396	2,56%	35,84	34,46	36,52	36,12
09/11/2023	468.232	3,92%	34,66	34,24	35,96	35,22
08/11/2023	353.215	-0,41%	34,06	33,505	35,19	33,89
07/11/2023	369.242	-0,38%	33,87	33,24	34,90	34,03
06/11/2023	428.810	-0,70%	34,69	33,8601	35,1886	34,16
03/11/2023	709.347	7,64%	32,94	32,50	34,43	34,40
02/11/2023	544.387	4,24%	31,11	30,725	32,27	31,96
01/11/2023	701.543	-5,92%	29,89	30,41	32,63	30,66
31/10/2023	778.225	10,33%	29,89	29,89	32,95	32,59
30/10/2023	1.673.869	14,10%	27,72	27,44	31,8499	29,54
27/10/2023	399.762	-1,41%	26,60	25,15	26,66	25,95
26/10/2023	206.545	0,08%	26,62	25,9656	26,856	26,32
25/10/2023	433.110	-3,63%	27,095	26,17	27,27	26,30
24/10/2023	294.420	-1,27%	28,40	27,29	28,83	27,29
23/10/2023	291.725	0,55%	27,30	26,81	28,32	27,64
20/10/2023	731.617	-7,97%	31,29	27,48	28,92	27,49
19/10/2023	560.396	-5,53%	31,29	29,63	32,40	29,87
18/10/2023	398.024	0,10%	31,22	30,78	31,99	31,62
17/10/2023	264.055	3,24%	30,30	30,2099	31,725	31,59
16/10/2023	198.904	0,49%	30,17	29,60	30,79	30,60
13/10/2023	243.467	-1,04%	31,615	30,22	31,08	30,45
12/10/2023	282.890	-2,35%	31,615	30,305	31,56	30,77
11/10/2023	390.251	1,38%	31,39	31,15	32,29	31,51
10/10/2023	576.441	8,86%	28,86	28,87	31,68	31,08