JinkoSolar Holding Company Limited ADR (JKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	294.660	1,30%	43,96	43,275	44,53	44,35
19/05/2023	535.218	-0,64%	43,91	43,35	44,3593	43,78
18/05/2023	482.650	2,51%	43,53	42,4415	44,60	44,06
17/05/2023	288.094	4,57%	41,135	40,78	43,14	42,98
16/05/2023	178.169	-1,18%	40,73	40,30	41,58	41,10
15/05/2023	438.179	-1,56%	42,66	40,55	42,73	41,59
12/05/2023	372.062	-2,96%	43,16	41,74	44,63	42,25
11/05/2023	208.104	-0,80%	43,77	42,57	44,30	43,54
10/05/2023	325.038	0,97%	43,77	42,74	44,30	43,89
09/05/2023	1.319.514	-7,13%	46,65	41,50	46,775	44,00
08/05/2023	183.918	-1,48%	48,435	47,27	48,82	47,38
05/05/2023	204.929	1,80%	48,01	47,28	48,23	48,09
04/05/2023	189.771	-0,38%	48,16	47,09	48,37	47,24
03/05/2023	135.813	0,89%	47,07	46,60	47,925	47,42
02/05/2023	236.036	-5,26%	49,09	46,76	49,10	47,00
01/05/2023	246.681	-0,02%	49,57	48,70	50,44	49,60
28/04/2023	724.390	3,96%	46,93	43,00	50,00	49,62
27/04/2023	311.030	4,81%	45,625	45,46	48,06	47,73
26/04/2023	293.099	-0,61%	46,49	45,305	47,16	45,54
25/04/2023	230.062	-0,39%	45,30	45,24	46,345	45,82
24/04/2023	306.315	-3,30%	47,34	45,00	47,63	46,00
21/04/2023	261.661	-2,76%	48,18	46,81	48,40	47,57
20/04/2023	158.261	-0,75%	48,42	48,42	50,235	48,92
19/04/2023	165.094	-0,87%	48,42	48,06	49,385	49,29
18/04/2023	95.194	-1,47%	50,37	49,12	50,595	49,72
17/04/2023	158.293	2,31%	49,55	49,40	51,33	50,46
14/04/2023	192.406	-1,91%	49,99	48,28	50,37	49,32
13/04/2023	162.402	3,78%	49,05	48,7218	50,52	50,28
12/04/2023	171.118	-3,66%	50,41	48,40	50,7497	48,45
11/04/2023	173.659	1,17%	49,75	49,21	50,47	50,29
10/04/2023	272.821	5,92%	46,66	46,52	49,72	49,71
06/04/2023	112.939	-1,86%	48,87	46,88	47,79	46,93
05/04/2023	149.929	-3,63%	48,87	47,13	49,54	47,82
04/04/2023	122.473	-0,54%	50,05	48,86	50,115	49,62
03/04/2023	200.330	-2,22%	51,34	49,40	51,4402	49,89
31/03/2023	248.518	0,85%	50,85	50,30	51,70	51,02
30/03/2023	293.039	1,04%	51,02	50,25	51,60	50,59
29/03/2023	283.680	2,96%	48,92	48,26	50,46	50,07
28/03/2023	143.154	0,83%	48,53	48,3022	48,935	48,63
27/03/2023	127.361	0,69%	47,90	47,52	48,50	48,23
24/03/2023	177.744	0,31%	46,04	45,58	47,99	47,90
23/03/2023	292.880	-0,04%	48,745	47,18	50,05	47,75
22/03/2023	226.427	-2,91%	49,50	47,57	49,5401	47,77
21/03/2023	419.899	9,21%	46,96	46,465	49,38	49,20
20/03/2023	303.803	5,36%	42,81	42,60	45,96	45,05
17/03/2023	587.386	-6,94%	45,73	42,42	45,94	42,76
16/03/2023	573.176	-4,75%	46,05	44,20	46,35	45,95
15/03/2023	486.553	-4,10%	48,57	47,19	49,3674	48,24
14/03/2023	344.427	1,25%	50,40	49,41	51,365	50,30
13/03/2023	381.163	1,43%	50,57	47,3115	50,295	49,68
10/03/2023	1.593.060	-12,77%	50,57	46,00	50,50	48,99
09/03/2023	525.907	-0,97%	58,65	56,08	58,96	56,16
08/03/2023	218.049	0,11%	56,655	54,37	56,97	56,71
07/03/2023	417.671	-0,61%	56,84	55,61	57,24	56,65
06/03/2023	271.519	1,39%	57,02	56,47	57,98	57,00
03/03/2023	251.401	1,85%	55,50	55,48	57,24	56,22
02/03/2023	195.015	-2,20%	55,465	54,61	56,00	55,20
01/03/2023	288.640	6,49%	56,18	55,70	57,15	56,44
28/02/2023	270.692	2,06%	52,69	52,16	53,57	53,00
27/02/2023	292.100	4,61%	51,19	51,0675	53,08	51,93
24/02/2023	315.669	-7,30%	51,92	49,255	52,60	49,64
23/02/2023	287.638	2,78%	53,83	52,57	54,94	53,55
22/02/2023	254.650	3,81%	50,92	50,39	52,61	52,10
21/02/2023	178.260	-1,10%	50,20	49,73	50,79	50,19
20/02/2023	337.216	-2,50%	51,27	49,525	51,29	50,75
17/02/2023	337.216	-2,50%	51,27	49,525	51,29	50,75
16/02/2023	175.455	-3,54%	53,38	52,09	53,8699	52,05
15/02/2023	173.015	3,33%	51,37	51,68	54,225	53,96
14/02/2023	176.220	-1,06%	52,16	51,41	52,99	52,22
13/02/2023	195.386	-0,04%	53,31	52,55	53,95	52,78
10/02/2023	210.338	0,36%	51,35	50,905	53,17	52,80
09/02/2023	229.335	-0,57%	54,50	52,32	55,57	52,61
08/02/2023	200.778	-1,56%	54,80	52,56	55,445	52,91
07/02/2023	276.116	-0,83%	53,88	52,20	54,72	53,75
06/02/2023	215.872	-0,84%	53,025	51,85	54,35	54,20
03/02/2023	219.164	-3,12%	55,00	54,28	56,99	54,63
02/02/2023	342.655	-1,36%	57,37	55,945	58,23	56,39
01/02/2023	367.698	1,40%	57,11	55,03	57,83	57,17
31/01/2023	276.866	3,74%	54,25	54,32	56,84	56,38
30/01/2023	337.612	-3,31%	55,53	53,85	55,63	54,35
27/01/2023	193.886	-0,60%	56,765	55,3416	56,765	56,21
26/01/2023	202.639	-1,03%	58,83	56,29	59,18	56,55
25/01/2023	149.077	-1,87%	57,32	56,18	57,75	57,14
24/01/2023	277.524	-2,72%	60,14	57,73	60,18	58,23
23/01/2023	296.101	4,64%	57,20	56,88	60,34	59,30
20/01/2023	647.340	1,94%	58,05	56,26	58,49	56,63
19/01/2023	238.909	-1,33%	54,795	54,40	56,5438	55,55
18/01/2023	208.184	-2,09%	58,05	56,02	58,98	56,30
17/01/2023	640.421	-2,38%	57,18	54,40	57,96	57,50
16/01/2023	474.506	0,97%	57,90	56,875	59,38	59,20
13/01/2023	474.506	0,97%	57,90	56,875	59,38	59,20
12/01/2023	603.454	0,58%	56,85	55,31	58,83	58,63
11/01/2023	1.600.331	9,20%	54,81	55,2326	61,27	58,29
10/01/2023	566.096	8,67%	49,105	48,92	53,38	53,38
09/01/2023	607.361	6,34%	47,77	47,39	50,36	49,12
06/01/2023	1.125.626	14,46%	42,52	41,90	46,51	45,75
05/01/2023	301.236	-4,92%	41,22	39,78	41,63	39,97
04/01/2023	358.325	1,77%	41,86	41,285	42,75	42,04
03/01/2023	419.554	1,05%	42,29	41,23	43,77	41,31
02/01/2023	421.770	0,59%	41,09	40,41	42,44	41,27