NetEase.com Inc ADR (NTES)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
239.814 |
-0,55%
|
119,92
|
118,81
|
120,637
|
119,52
|
| 23/07/2026 |
386.286 |
-0,77%
|
120,3665
|
119,58
|
121,295
|
120,18
|
| 22/07/2026 |
942.600 |
-6,47%
|
124,3366
|
120,375
|
124,3366
|
121,21
|
| 21/07/2026 |
578.951 |
-3,46%
|
132,48
|
129,20
|
132,70
|
129,55
|
| 20/07/2026 |
459.291 |
2,22%
|
134,75
|
133,515
|
135,30
|
134,20
|
| 17/07/2026 |
522.889 |
0,73%
|
130,00
|
129,51
|
131,67
|
131,29
|
| 16/07/2026 |
407.216 |
0,42%
|
130,44
|
129,155
|
130,645
|
130,33
|
| 15/07/2026 |
499.530 |
1,07%
|
129,98
|
128,80
|
130,91
|
129,76
|
| 14/07/2026 |
939.654 |
-2,31%
|
131,00
|
127,29
|
131,00
|
128,39
|
| 13/07/2026 |
537.407 |
2,63%
|
132,548
|
130,81
|
132,83
|
131,43
|
| 10/07/2026 |
585.224 |
-4,23%
|
132,00
|
127,69
|
132,00
|
128,03
|
| 09/07/2026 |
528.127 |
0,41%
|
134,29
|
133,17
|
135,80
|
133,91
|
| 08/07/2026 |
732.440 |
1,90%
|
135,00
|
133,10
|
136,66
|
133,28
|
| 07/07/2026 |
295.171 |
-0,10%
|
130,22
|
130,22
|
132,32
|
130,82
|
| 06/07/2026 |
562.139 |
2,92%
|
128,00
|
127,99
|
131,24
|
130,985
|
| 02/07/2026 |
623.284 |
-1,87%
|
127,79
|
126,192
|
128,91
|
127,24
|
| 01/07/2026 |
571.588 |
1,26%
|
126,85
|
126,32
|
130,00
|
129,70
|
| 30/06/2026 |
452.947 |
-0,79%
|
129,00
|
127,37
|
129,8099
|
128,14
|
| 29/06/2026 |
824.183 |
4,37%
|
126,805
|
126,60
|
129,95
|
129,16
|
| 26/06/2026 |
1.103.329 |
7,91%
|
118,03
|
118,03
|
124,00
|
123,71
|
| 25/06/2026 |
332.370 |
-2,47%
|
115,50
|
114,10
|
115,96
|
114,82
|
| 24/06/2026 |
224.445 |
-1,35%
|
118,34
|
117,41
|
119,12
|
117,64
|
| 23/06/2026 |
297.171 |
-1,88%
|
119,00
|
118,00
|
120,12
|
119,25
|
| 18/06/2026 |
396.107 |
0,98%
|
121,10
|
121,03
|
122,48
|
121,57
|
| 17/06/2026 |
1.886.767 |
-0,73%
|
123,80
|
120,59
|
125,00
|
120,90
|
| 16/06/2026 |
1.038.484 |
-3,18%
|
124,75
|
121,255
|
126,12
|
121,81
|
| 15/06/2026 |
428.193 |
0,07%
|
127,68
|
125,8225
|
127,88
|
125,93
|
| 12/06/2026 |
343.203 |
0,17%
|
126,505
|
125,57
|
127,33
|
125,82
|
| 11/06/2026 |
737.807 |
0,05%
|
125,35
|
123,79
|
126,22
|
125,61
|
| 10/06/2026 |
590.642 |
3,97%
|
123,6346
|
122,98
|
126,74
|
125,52
|
| 09/06/2026 |
498.203 |
1,68%
|
120,50
|
119,10
|
121,04
|
120,73
|
| 08/06/2026 |
311.021 |
-0,65%
|
120,75
|
118,67
|
120,75
|
118,70
|
| 05/06/2026 |
670.212 |
-2,12%
|
120,46
|
118,80
|
120,7071
|
119,48
|
| 04/06/2026 |
251.842 |
0,14%
|
123,98
|
122,01
|
124,49
|
122,01
|
| 03/06/2026 |
359.425 |
-1,70%
|
123,44
|
122,52
|
124,46
|
122,64
|
| 02/06/2026 |
528.011 |
1,23%
|
125,66
|
124,13
|
126,00
|
124,75
|
| 01/06/2026 |
632.767 |
0,37%
|
123,00
|
121,55
|
123,95
|
123,27
|
| 29/05/2026 |
475.748 |
-0,97%
|
123,16
|
122,23
|
124,705
|
122,82
|
| 28/05/2026 |
605.585 |
0,08%
|
122,87
|
121,765
|
124,50
|
124,02
|
| 27/05/2026 |
829.134 |
0,50%
|
122,82
|
122,82
|
126,68
|
123,92
|
| 26/05/2026 |
1.099.855 |
5,83%
|
119,80
|
118,66
|
124,20
|
123,34
|
| 22/05/2026 |
1.111.087 |
1,93%
|
112,20
|
111,89
|
117,792
|
116,55
|
| 21/05/2026 |
3.522.191 |
-2,12%
|
111,73
|
106,07
|
114,82
|
114,34
|
| 20/05/2026 |
697.557 |
2,04%
|
115,00
|
114,44
|
117,265
|
116,82
|
| 19/05/2026 |
351.324 |
0,76%
|
113,50
|
113,01
|
114,94
|
114,49
|
| 18/05/2026 |
421.211 |
0,20%
|
112,66
|
112,01
|
114,02
|
113,61
|
| 15/05/2026 |
403.991 |
-2,44%
|
113,9199
|
112,44
|
114,80
|
113,38
|
| 14/05/2026 |
545.964 |
-2,99%
|
116,82
|
115,32
|
117,52
|
116,28
|
| 13/05/2026 |
771.131 |
2,44%
|
117,51
|
117,00
|
120,72
|
119,86
|
| 12/05/2026 |
503.343 |
0,68%
|
118,90
|
116,82
|
119,47
|
117,005
|
| 11/05/2026 |
390.438 |
0,26%
|
116,28
|
116,04
|
117,39
|
116,21
|
| 08/05/2026 |
436.678 |
-1,06%
|
117,60
|
115,43
|
117,69
|
115,91
|
| 07/05/2026 |
383.554 |
-1,06%
|
118,3219
|
117,08
|
119,33
|
117,11
|
| 06/05/2026 |
502.592 |
2,84%
|
116,1309
|
115,91
|
118,55
|
118,37
|
| 05/05/2026 |
465.224 |
-0,99%
|
116,02
|
115,01
|
116,39
|
115,10
|
| 04/05/2026 |
445.738 |
-1,47%
|
117,98
|
115,40
|
117,98
|
116,25
|
| 01/05/2026 |
579.328 |
0,40%
|
116,5232
|
116,5232
|
119,18
|
117,98
|
| 30/04/2026 |
552.392 |
3,59%
|
114,96
|
114,22
|
117,63
|
117,51
|
| 29/04/2026 |
744.272 |
1,57%
|
111,70
|
109,79
|
114,34
|
113,49
|
| 28/04/2026 |
377.589 |
0,36%
|
110,74
|
110,50
|
112,16
|
111,76
|
| 27/04/2026 |
124.724 |
0,68%
|
109,96
|
109,952
|
112,025
|
111,36
|
| 24/04/2026 |
360.148 |
0,95%
|
109,09
|
109,09
|
110,72
|
110,58
|
| 23/04/2026 |
377.512 |
-3,29%
|
110,37
|
108,745
|
110,74
|
109,54
|
| 22/04/2026 |
264.851 |
-1,34%
|
113,60
|
113,04
|
114,37
|
113,27
|
| 21/04/2026 |
409.422 |
-2,88%
|
116,86
|
114,51
|
117,31
|
114,805
|
| 20/04/2026 |
344.286 |
0,01%
|
116,90
|
116,90
|
118,6547
|
118,21
|
| 17/04/2026 |
368.181 |
-0,15%
|
118,17
|
117,71
|
119,20
|
118,20
|
| 16/04/2026 |
310.013 |
2,23%
|
118,81
|
118,125
|
119,49
|
118,38
|
| 15/04/2026 |
438.272 |
1,54%
|
113,70
|
113,61
|
116,17
|
115,87
|
| 14/04/2026 |
495.958 |
0,17%
|
112,49
|
112,35
|
114,26
|
113,60
|
| 13/04/2026 |
297.314 |
0,61%
|
112,10
|
111,96
|
113,43
|
113,41
|
| 10/04/2026 |
588.662 |
-0,47%
|
114,16
|
112,44
|
114,54
|
112,72
|
| 09/04/2026 |
264.804 |
-0,70%
|
114,04
|
111,77
|
114,04
|
113,25
|
| 08/04/2026 |
297.365 |
1,78%
|
114,972
|
113,28
|
115,25
|
114,04
|
| 07/04/2026 |
287.175 |
-0,12%
|
112,56
|
111,08
|
112,56
|
112,50
|
| 06/04/2026 |
204.849 |
-0,16%
|
114,00
|
111,52
|
114,00
|
112,63
|
| 02/04/2026 |
303.083 |
0,13%
|
111,21
|
110,40
|
113,5167
|
112,81
|
| 01/04/2026 |
251.761 |
0,64%
|
112,75
|
112,01
|
113,22
|
112,66
|
| 31/03/2026 |
359.843 |
1,75%
|
109,89
|
108,67
|
111,955
|
111,94
|
| 30/03/2026 |
337.306 |
0,71%
|
110,26
|
109,69
|
110,97
|
110,03
|
| 27/03/2026 |
243.036 |
-0,55%
|
109,21
|
109,09
|
110,2815
|
109,26
|
| 26/03/2026 |
252.749 |
-2,72%
|
109,39
|
108,84
|
111,06
|
109,94
|
| 25/03/2026 |
403.818 |
0,82%
|
112,59
|
111,595
|
113,68
|
113,06
|
| 24/03/2026 |
287.622 |
-1,06%
|
112,33
|
111,62
|
112,5627
|
112,14
|
| 23/03/2026 |
467.403 |
-0,39%
|
115,44
|
113,34
|
115,56
|
113,38
|
| 20/03/2026 |
456.292 |
-2,20%
|
115,82
|
113,73
|
115,99
|
113,78
|
| 19/03/2026 |
570.592 |
-0,57%
|
115,78
|
114,65
|
117,32
|
116,33
|
| 18/03/2026 |
490.555 |
-1,57%
|
119,68
|
116,98
|
119,68
|
117,00
|
| 17/03/2026 |
497.047 |
-0,56%
|
119,63
|
118,69
|
119,94
|
118,87
|
| 16/03/2026 |
590.014 |
2,74%
|
118,891
|
118,40
|
119,91
|
119,54
|
| 13/03/2026 |
642.381 |
1,07%
|
119,70
|
116,35
|
119,70
|
116,35
|
| 12/03/2026 |
579.986 |
0,88%
|
117,48
|
115,435
|
117,48
|
116,27
|
| 11/03/2026 |
484.545 |
-2,12%
|
117,27
|
114,82
|
117,2875
|
115,26
|
| 10/03/2026 |
696.884 |
0,05%
|
119,40
|
117,00
|
119,87
|
117,75
|
| 09/03/2026 |
596.788 |
-0,20%
|
116,99
|
116,20
|
117,74
|
117,69
|
| 06/03/2026 |
887.334 |
3,38%
|
117,05
|
117,00
|
119,0825
|
117,82
|
| 05/03/2026 |
922.941 |
-2,65%
|
114,42
|
112,89
|
116,46
|
113,99
|
| 04/03/2026 |
924.206 |
1,32%
|
117,18
|
115,92
|
117,715
|
117,08
|
| 03/03/2026 |
1.194.210 |
0,32%
|
112,00
|
111,475
|
116,2699
|
115,56
|
| 02/03/2026 |
630.745 |
0,19%
|
114,97
|
112,98
|
115,22
|
115,19
|
