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 > >>
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
15/09/2025	486.622	5,16%	25,35	25,30	27,28	26,32
12/09/2025	292.288	6,10%	24,17	24,13	25,32	25,09
11/09/2025	172.532	-2,84%	24,40	23,60	24,78	23,60
10/09/2025	250.992	-0,86%	24,50	23,70	24,54	24,31
09/09/2025	206.796	-1,53%	24,78	23,87	25,24	24,48
08/09/2025	185.359	-2,39%	25,35	24,7898	25,50	24,89
05/09/2025	561.610	5,07%	25,10	24,4725	25,88	25,48
04/09/2025	153.206	1,00%	24,20	23,75	24,39	24,25
03/09/2025	129.847	1,10%	23,90	23,591	24,38	24,01
02/09/2025	238.758	2,95%	22,4508	22,40	24,09	23,75
29/08/2025	245.218	4,18%	22,17	22,17	23,44	23,07
28/08/2025	133.265	-1,24%	22,70	22,07	22,70	22,13
27/08/2025	299.351	-4,74%	23,5943	22,11	23,5943	22,50
26/08/2025	121.096	-0,63%	23,66	23,41	24,31	23,62
25/08/2025	226.181	1,19%	23,65	23,63	24,37	23,79
22/08/2025	282.856	3,89%	22,60	22,50	23,86	23,50
21/08/2025	234.513	-4,12%	22,80	22,09	23,10	22,60
20/08/2025	171.017	1,95%	22,80	22,67	23,72	23,57
19/08/2025	184.717	-0,43%	23,47	22,85	23,4948	23,06
18/08/2025	137.642	0,26%	23,15	22,87	23,79	23,20
15/08/2025	370.528	6,54%	22,02	21,90	23,96	23,14
14/08/2025	156.383	-1,23%	21,8079	21,1529	21,8079	21,72
13/08/2025	159.815	0,00%	21,99	21,87	22,40	21,99
12/08/2025	89.946	-0,23%	21,98	21,65	22,20	21,99
11/08/2025	118.409	-0,09%	22,21	21,695	22,555	22,04
08/08/2025	100.119	-0,54%	22,00	21,81	22,50	22,06
07/08/2025	116.549	-0,49%	22,29	22,085	22,94	22,18
06/08/2025	196.788	2,58%	21,80	21,465	22,3899	22,29
05/08/2025	118.735	2,02%	21,29	21,26	21,95	21,73
04/08/2025	112.572	-0,66%	21,90	21,30	22,08	21,30
01/08/2025	158.457	-1,91%	21,34	21,1001	21,7777	21,52
31/07/2025	275.971	-0,32%	21,75	21,58	22,26	21,94
30/07/2025	153.807	-1,78%	22,33	21,67	22,71	22,02
29/07/2025	244.664	-2,77%	23,275	22,29	23,42	22,49
28/07/2025	107.645	-0,73%	23,65	22,845	23,65	23,13
25/07/2025	228.516	-3,00%	24,51	22,81	24,3571	23,30
24/07/2025	231.737	-1,40%	24,77	23,7265	24,77	24,02
23/07/2025	164.467	-1,70%	23,795	23,69	25,2673	24,36
22/07/2025	378.448	5,72%	23,08	23,13	25,2673	24,78
21/07/2025	208.869	1,17%	23,00	23,00	23,85	23,44
18/07/2025	189.626	-0,09%	23,24	22,92	23,6784	23,17
17/07/2025	172.466	-0,39%	24,42	23,01	24,6541	23,19
16/07/2025	305.310	-2,96%	24,29	23,01	25,20	23,28
15/07/2025	305.673	-1,24%	24,145	23,9604	25,20	23,99
14/07/2025	186.051	-0,49%	24,41	23,98	24,70	24,29
11/07/2025	297.677	0,25%	24,05	23,71	24,80	24,41