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 > >>
09/10/2023	239.490	0,25%	27,20	27,4327	28,55	28,55
06/10/2023	179.651	4,51%	27,20	27,07	28,65	28,48
05/10/2023	227.131	-3,27%	28,25	26,68	28,25	27,25
04/10/2023	349.091	-4,33%	29,21	28,02	29,61	28,185
03/10/2023	513.504	2,86%	27,95	27,74	29,55	29,46
02/10/2023	553.529	-5,70%	30,29	28,185	30,87	28,64
29/09/2023	569.268	3,65%	29,95	29,90	31,00	30,37
28/09/2023	544.146	4,27%	27,88	27,58	29,65	29,30
27/09/2023	605.078	0,68%	28,80	27,67	29,40	28,10
26/09/2023	1.120.234	5,16%	26,50	26,385	29,27	27,91
25/09/2023	351.949	-2,25%	27,07	25,87	26,80	26,54
22/09/2023	381.782	0,78%	27,50	26,99	28,04	27,15
21/09/2023	345.667	-4,03%	29,00	26,89	27,635	26,94
20/09/2023	351.651	-2,90%	29,36	27,89	29,30	28,061
19/09/2023	266.502	-1,47%	30,00	28,56	29,5996	28,90
18/09/2023	277.521	-2,33%	30,00	29,25	30,635	29,33
15/09/2023	200.598	-1,73%	30,69	29,88	30,7973	30,03
14/09/2023	164.856	2,38%	30,35	29,865	30,8923	30,56
13/09/2023	237.806	-4,02%	29,005	29,76	30,94	29,85
12/09/2023	319.318	6,54%	29,005	29,00	31,21	31,10
11/09/2023	402.870	0,38%	29,81	28,71	30,28	29,19
08/09/2023	339.045	-2,48%	30,02	28,76	30,09	29,08
07/09/2023	457.898	-7,33%	31,01	29,52	31,185	29,82
06/09/2023	399.027	-3,36%	33,50	31,90	33,93	32,18
05/09/2023	359.353	-3,31%	33,805	33,02	34,49	33,30
04/09/2023	284.169	2,71%	34,26	33,78	34,78	34,44
01/09/2023	284.169	2,71%	34,26	33,78	34,78	34,44
31/08/2023	186.946	0,54%	33,58	33,17	33,98	33,53
30/08/2023	226.848	-0,83%	33,76	32,93	33,835	33,35
29/08/2023	477.906	9,33%	31,37	31,17	34,02	33,63
28/08/2023	185.818	1,18%	30,83	30,45	31,1339	30,76
25/08/2023	311.463	-0,78%	30,83	30,01	31,14	30,40
24/08/2023	586.577	-4,28%	33,40	30,10	33,00	30,64
23/08/2023	644.701	-4,05%	33,40	31,95	33,4554	32,01
22/08/2023	372.975	-2,20%	33,78	33,09	34,70	33,36
21/08/2023	209.325	0,98%	33,78	33,29	34,22	34,11
18/08/2023	537.869	1,20%	32,875	32,7233	34,98	33,78
17/08/2023	374.173	-1,80%	34,84	33,04	34,76	33,38
16/08/2023	220.065	-1,68%	34,53	34,00	35,085	33,99
15/08/2023	410.965	-3,77%	34,80	34,45	35,45	34,51
14/08/2023	1.028.404	-0,20%	36,50	32,52	37,25	35,86
11/08/2023	545.165	-3,98%	36,50	35,64	36,90	35,93
10/08/2023	222.846	-1,29%	37,85	37,295	38,00	37,42
09/08/2023	210.052	2,79%	37,10	36,91	38,25	37,91
08/08/2023	470.060	-4,03%	38,49	35,67	36,97	36,88
07/08/2023	185.133	0,50%	38,49	37,78	38,7923	38,43
04/08/2023	174.857	-0,80%	38,45	37,95	38,8399	38,24
03/08/2023	235.128	0,55%	38,27	38,20	39,78	38,73
02/08/2023	537.533	-6,16%	41,97	37,91	39,93	38,52
01/08/2023	298.675	-3,30%	41,97	40,94	42,10	41,05
31/07/2023	388.210	0,47%	41,885	41,89	43,15	42,45
28/07/2023	308.751	2,75%	41,20	40,07	42,40	42,25
27/07/2023	240.694	-2,19%	41,685	41,00	42,56	41,12
26/07/2023	248.575	-0,45%	41,685	41,12	42,39	42,04
25/07/2023	131.885	0,21%	42,85	42,04	43,45	42,23
24/07/2023	226.807	-0,38%	42,31	41,66	42,87	42,14
21/07/2023	336.284	-0,26%	43,56	41,42	43,54	42,30
20/07/2023	218.553	-2,08%	43,56	42,35	43,29	42,41
19/07/2023	192.820	-1,16%	45,10	43,27	44,655	43,31
18/07/2023	369.414	-3,05%	45,10	43,32	45,70	44,51
17/07/2023	327.950	5,15%	43,34	42,88	46,36	45,91
14/07/2023	395.650	-2,39%	43,815	43,515	46,47	43,66
13/07/2023	165.257	1,43%	43,815	44,28	45,35	44,73
12/07/2023	157.468	2,42%	43,815	43,17	44,22	44,10
11/07/2023	247.877	-2,36%	44,41	42,87	44,47	43,06
10/07/2023	212.945	3,16%	42,87	42,00	44,34	44,10
07/07/2023	218.069	0,83%	42,87	42,65	44,17	42,75
06/07/2023	269.919	-4,93%	44,00	41,64	44,215	42,40
05/07/2023	233.281	-0,13%	44,50	44,33	45,9625	44,60
04/07/2023	208.177	1,83%	44,80	44,421	45,68	45,19
03/07/2023	208.176	0,41%	44,80	44,421	45,68	44,56
30/06/2023	182.125	2,80%	42,85	43,18	44,6427	44,38
29/06/2023	106.568	-0,14%	42,85	42,31	43,345	43,17
28/06/2023	247.701	1,67%	42,56	42,44	43,23	43,23
27/06/2023	75.135	1,21%	42,83	42,04	42,815	42,52
26/06/2023	261.582	-0,24%	43,82	41,91	43,74	42,01
23/06/2023	296.993	-3,22%	43,82	41,98	44,615	42,11
22/06/2023	148.747	-0,34%	43,16	42,34	43,81	43,51
21/06/2023	235.906	0,02%	43,59	43,03	44,40	43,66
20/06/2023	563.192	-7,89%	46,27	43,245	46,30	43,65
19/06/2023	660.732	2,07%	46,88	46,4698	47,85	47,39
16/06/2023	660.732	2,07%	46,88	46,4698	47,85	47,39
15/06/2023	975.938	11,77%	41,38	42,33	46,755	46,43
14/06/2023	262.417	0,46%	41,38	40,21	41,78	41,54
13/06/2023	245.267	1,60%	41,12	40,82	42,06	41,35
12/06/2023	374.511	-2,05%	41,12	39,68	41,25	40,70
09/06/2023	431.911	1,25%	41,05	40,58	42,06	41,25
08/06/2023	380.258	-0,32%	40,85	40,17	41,11	40,74
07/06/2023	240.921	-2,76%	41,89	40,82	42,385	40,87
06/06/2023	172.528	0,43%	41,89	41,58	42,36	42,03
05/06/2023	197.383	-0,97%	42,09	41,25	42,44	41,85
02/06/2023	130.541	0,40%	43,23	42,05	43,49	42,26
01/06/2023	245.482	0,43%	41,87	41,125	42,482	42,09
31/05/2023	499.055	-6,15%	45,635	42,01	45,15	41,91
30/05/2023	499.055	-6,15%	45,635	42,01	45,15	42,28
29/05/2023	240.828	-1,25%	45,635	43,845	45,85	45,05
26/05/2023	240.828	-1,25%	45,635	43,845	45,85	45,05
25/05/2023	251.106	-0,70%	45,63	44,97	46,285	45,62
24/05/2023	218.223	-0,41%	45,95	45,25	46,835	45,94
23/05/2023	319.809	4,01%	43,96	43,76	47,12	46,13