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 > >>
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
01/12/2025	155.871	-1,09%	25,93	25,77	26,4327	25,90
28/11/2025	67.639	1,67%	25,95	25,55	26,3099	26,14
26/11/2025	134.527	0,90%	25,85	25,21	25,85	25,71
25/11/2025	125.198	-0,70%	25,79	25,10	25,8612	25,61
24/11/2025	280.366	2,83%	25,54	25,04	26,2628	25,79
21/11/2025	324.641	-0,32%	26,00	24,50	26,00	25,08
20/11/2025	463.559	-6,32%	27,53	25,19	27,76	25,20
19/11/2025	352.228	-6,34%	28,60	26,30	28,6408	26,90
18/11/2025	373.522	-6,23%	29,85	28,11	29,87	28,65
17/11/2025	1.315.510	12,91%	26,95	26,93	31,88	30,58
14/11/2025	349.292	2,74%	25,77	25,27	27,88	27,04
13/11/2025	346.468	-3,72%	28,20	26,12	28,30	26,32
12/11/2025	296.630	-2,53%	28,25	26,90	28,25	27,31
11/11/2025	242.252	-5,53%	29,50	27,80	29,6999	28,02
10/11/2025	436.191	5,18%	28,70	28,47	29,98	29,66
07/11/2025	280.454	-1,31%	28,14	26,681	28,30	28,20
06/11/2025	515.198	-0,28%	28,33	28,30	29,713	28,58
05/11/2025	767.329	15,77%	25,24	25,0507	28,9627	28,74
04/11/2025	183.192	-3,17%	24,80	24,3401	25,38	24,77
03/11/2025	394.399	1,87%	25,07	24,93	26,08	25,58
31/10/2025	424.465	7,49%	23,30	23,30	25,48	25,11
30/10/2025	362.993	-3,31%	23,86	22,88	24,01	23,36
29/10/2025	586.445	7,19%	23,30	23,30	24,71	24,16
28/10/2025	161.480	-0,62%	22,54	22,315	22,9352	22,52
27/10/2025	264.362	5,20%	22,2299	21,815	22,70	22,66
24/10/2025	165.499	2,33%	21,37	21,28	21,68	21,54
23/10/2025	254.443	-1,96%	21,1012	21,02	21,74	21,05
22/10/2025	414.310	-5,42%	22,52	20,9688	22,70	21,47
21/10/2025	97.443	-2,53%	23,33	22,60	23,33	22,70
20/10/2025	179.253	0,78%	23,21	22,89	23,7091	23,29
17/10/2025	131.489	-3,55%	23,21	22,97	23,4999	23,11
16/10/2025	179.320	0,76%	23,90	23,63	24,44	23,96
15/10/2025	239.566	0,57%	23,65	23,42	24,73	23,78
14/10/2025	258.201	0,81%	22,90	22,43	24,08	23,65
13/10/2025	252.987	6,31%	22,70	22,51	23,62	23,42
10/10/2025	558.369	-10,26%	24,60	21,605	24,60	22,03
09/10/2025	351.132	1,74%	24,0035	24,00	25,32	24,57
08/10/2025	226.071	0,33%	24,25	23,76	24,57	24,15
07/10/2025	185.768	-1,96%	24,50	23,92	24,80	24,07
06/10/2025	184.421	-0,77%	24,85	24,40	25,12	24,55
03/10/2025	186.684	-2,06%	25,30	24,40	25,46	24,74
02/10/2025	251.806	0,52%	25,46	25,01	25,93	25,26
01/10/2025	297.948	5,08%	24,25	23,8408	25,54	25,25
30/09/2025	257.686	0,08%	24,00	23,22	24,30	24,03
29/09/2025	189.502	-0,66%	24,40	23,85	24,58	23,95
26/09/2025	251.345	-5,12%	25,24	24,07	25,24	24,10
25/09/2025	177.525	-0,35%	25,2375	24,91	25,84	25,39
24/09/2025	305.809	5,80%	24,7811	24,60	26,14	25,51
23/09/2025	234.951	-4,48%	25,10	24,07	25,50	24,12
22/09/2025	148.586	1,00%	24,60	24,60	25,42	25,25
19/09/2025	257.676	3,53%	24,80	24,49	25,20	24,92
18/09/2025	239.885	-4,93%	25,21	24,0514	25,21	24,09
17/09/2025	221.437	-2,88%	26,40	24,90	26,40	25,34
16/09/2025	173.713	-0,80%	26,70	25,86	26,75	26,06