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 >
30/12/2022	421.770	0,59%	41,09	40,41	42,44	41,27
29/12/2022	407.671	3,45%	40,10	39,09	41,51	41,03
28/12/2022	414.727	-3,32%	40,71	39,45	41,44	39,66
27/12/2022	654.695	-0,36%	43,13	39,80	43,675	41,02
23/12/2022	434.715	-7,29%	44,40	40,45	44,41	40,9049
22/12/2022	586.631	-9,92%	47,86	43,26	48,84	44,12
21/12/2022	360.439	-3,39%	50,00	47,57	50,05	48,98
20/12/2022	932.212	-1,80%	51,30	49,66	53,87	50,70
19/12/2022	849.787	1,16%	51,39	49,93	53,03	51,63
16/12/2022	970.650	0,00%	50,835	50,07	55,2299	50,81
15/12/2022	358.067	1,70%	49,64	49,64	51,87	50,81
14/12/2022	288.013	2,95%	48,75	48,33	50,22	49,96
13/12/2022	332.277	3,52%	48,35	47,11	49,35	48,53
12/12/2022	276.172	-5,12%	48,64	46,36	49,19	46,88
09/12/2022	204.910	2,09%	48,57	48,55	50,18	49,41
08/12/2022	262.266	0,39%	49,50	48,12	50,155	48,40
07/12/2022	194.821	-5,06%	49,94	47,89	51,00	48,21
06/12/2022	1.430.228	-3,37%	52,57	49,42	52,82	50,78
05/12/2022	2.371.041	-5,25%	51,99	52,05	56,28	52,55
02/12/2022	5.283.934	12,01%	51,99	51,6782	55,80	55,48
01/12/2022	1.032.674	-3,41%	47,26	49,30	50,9719	49,53
30/11/2022	1.322.900	12,11%	47,26	47,3055	51,24	51,28
29/11/2022	731.823	1,80%	46,72	45,59	48,435	45,74
28/11/2022	943.575	-5,90%	46,87	44,86	47,06	44,99
25/11/2022	214.272	0,34%	47,35	47,1884	48,29	48,305
24/11/2022	761.772	2,71%	47,54	46,82	48,15	48,14
23/11/2022	761.772	2,71%	47,54	46,82	48,15	48,14
22/11/2022	640.808	-0,97%	46,36	45,99	47,24	46,87
21/11/2022	468.208	-1,13%	49,19	46,35	47,99	47,33
18/11/2022	995.509	-4,51%	49,19	47,41	49,4288	47,87
17/11/2022	1.722.230	0,12%	48,50	48,50	50,5462	50,13
16/11/2022	1.241.411	-0,71%	50,20	49,89	51,43	50,07
15/11/2022	1.026.544	2,91%	50,25	50,30	52,40	50,51
14/11/2022	300.404	-3,08%	50,25	48,73	50,70	49,08
11/11/2022	273.242	-2,65%	49,875	50,34	53,88	50,66
10/11/2022	405.951	8,53%	49,875	49,57	52,45	52,04
09/11/2022	190.710	-3,53%	48,765	48,00	50,65	48,13
08/11/2022	235.230	0,99%	50,30	48,90	50,33	49,89
07/11/2022	277.641	0,61%	50,54	48,12	50,63	49,37
04/11/2022	375.079	0,49%	51,215	48,555	51,50	49,00
03/11/2022	168.019	2,46%	48,08	46,915	49,70	48,76
02/11/2022	159.720	-0,98%	48,08	47,00	49,32	47,59
01/11/2022	340.948	1,22%	49,30	47,35	50,54	48,06
31/10/2022	281.120	3,35%	48,30	44,58	47,515	47,48
28/10/2022	348.728	-3,95%	48,30	45,24	48,18	45,96
27/10/2022	321.992	2,84%	45,97	45,42	48,34	47,85
26/10/2022	579.312	8,94%	43,70	43,99	47,64	46,53
25/10/2022	339.988	4,07%	43,67	41,55	43,09	42,73
24/10/2022	850.582	-8,87%	43,67	38,43	42,33	41,12
21/10/2022	455.460	1,81%	43,67	43,1081	45,355	45,07
20/10/2022	606.880	-3,87%	46,13	43,07	46,29	44,305
19/10/2022	481.202	-1,87%	45,61	44,85	46,17	46,09
18/10/2022	502.764	1,30%	47,19	46,26	48,71	46,90
17/10/2022	422.577	-2,18%	48,45	45,93	48,80	46,30
14/10/2022	396.160	-0,13%	49,33	47,165	50,6585	47,16
13/10/2022	333.605	-0,04%	48,51	44,70	47,81	47,22
12/10/2022	231.902	-3,41%	48,51	46,98	49,085	47,24
11/10/2022	376.713	-2,14%	48,0343	46,67	48,99	48,91
10/10/2022	259.844	-1,77%	49,31	48,40	50,05	49,93
07/10/2022	504.302	-3,90%	51,95	50,51	52,41	50,50
06/10/2022	289.581	-4,89%	55,20	52,15	56,20	52,53
05/10/2022	171.848	-2,51%	55,71	53,73	56,51	55,23
04/10/2022	156.642	3,17%	56,70	56,11	57,455	56,65
03/10/2022	159.431	-0,87%	55,58	54,80	56,24	54,91
30/09/2022	473.439	4,30%	51,91	51,92	56,52	54,30
29/09/2022	406.827	-3,77%	53,43	51,08	54,17	52,15
28/09/2022	218.554	1,29%	54,39	52,31	54,65	54,19
27/09/2022	187.719	1,12%	54,39	52,95	55,20	53,50
26/09/2022	305.832	-1,38%	53,91	52,87	55,29	52,91
23/09/2022	363.475	-2,83%	52,63	51,63	53,825	53,65
22/09/2022	351.351	-2,80%	58,19	54,77	58,19	55,21
21/09/2022	283.843	2,10%	57,16	54,64	58,535	56,80
20/09/2022	214.024	-0,89%	57,16	55,25	57,20	55,63
19/09/2022	267.205	-1,61%	57,16	55,92	57,38	56,13
16/09/2022	411.662	-1,77%	57,29	54,88	57,28	57,05
15/09/2022	645.194	-5,56%	59,07	57,21	60,1565	58,08
14/09/2022	284.182	-0,23%	61,59	59,81	61,785	61,50
13/09/2022	347.520	0,11%	59,81	59,21	63,08	61,64
12/09/2022	236.585	1,23%	61,54	59,63	61,61	61,57
09/09/2022	230.765	0,73%	61,50	59,65	61,81	60,82
08/09/2022	331.091	-3,56%	60,32	58,705	61,76	60,47
07/09/2022	509.144	6,34%	59,49	59,34	62,79	62,70
06/09/2022	612.548	3,64%	58,44	57,27	59,685	58,96
05/09/2022	247.469	-1,23%	58,44	56,01	58,6635	56,89
02/09/2022	247.469	-1,23%	58,44	56,01	58,6635	56,89
01/09/2022	503.314	-5,37%	58,44	55,46	59,14	57,60
31/08/2022	187.725	0,63%	61,05	59,60	61,5973	60,87
30/08/2022	352.787	-0,30%	61,41	59,73	63,185	60,49
29/08/2022	1.042.699	1,49%	59,36	59,50	64,64	60,67
26/08/2022	1.093.432	1,93%	60,71	59,35	64,249	59,78
25/08/2022	583.040	1,66%	57,55	57,23	58,40	58,65
24/08/2022	334.951	0,44%	57,55	56,885	58,40	57,61
23/08/2022	483.913	1,70%	58,30	55,88	58,38	57,36
22/08/2022	717.579	-4,36%	60,52	54,75	57,6045	56,40
19/08/2022	1.206.640	-5,87%	60,52	58,00	60,56	58,97
18/08/2022	701.015	4,16%	60,82	60,50	64,00	62,65
17/08/2022	338.597	-1,80%	60,97	59,58	61,53	60,15
16/08/2022	262.764	-1,61%	62,00	60,61	62,3382	61,255
15/08/2022	326.851	-3,11%	63,30	61,50	64,45	62,26
12/08/2022	656.607	-3,67%	60,87	61,86	64,73	64,26