NetEase.com Inc ADR (NTES)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
290.352 |
-0,06%
|
93,38
|
92,42
|
93,70
|
92,9122
|
| 16-07-2024 |
684.640 |
-0,82%
|
92,92
|
91,87
|
93,17
|
92,97
|
| 15-07-2024 |
1.137.058 |
0,93%
|
92,37
|
92,305
|
94,345
|
93,74
|
| 12-07-2024 |
657.897 |
1,15%
|
91,04
|
91,945
|
93,525
|
92,88
|
| 11-07-2024 |
845.586 |
1,88%
|
91,04
|
91,04
|
92,94
|
91,82
|
| 10-07-2024 |
870.139 |
-3,66%
|
91,01
|
90,09
|
91,58
|
90,12
|
| 09-07-2024 |
856.488 |
1,97%
|
92,45
|
92,09
|
94,10
|
93,54
|
| 08-07-2024 |
733.909 |
-0,25%
|
93,20
|
90,75
|
92,19
|
91,73
|
| 05-07-2024 |
1.186.139 |
-4,13%
|
93,20
|
91,265
|
94,16
|
91,96
|
| 04-07-2024 |
318.449 |
1,71%
|
95,58
|
95,45
|
96,62
|
95,57
|
| 03-07-2024 |
318.449 |
1,71%
|
95,58
|
95,45
|
96,62
|
95,57
|
| 02-07-2024 |
844.609 |
-2,59%
|
96,15
|
93,37
|
96,15
|
93,96
|
| 01-07-2024 |
614.101 |
0,92%
|
96,43
|
95,94
|
96,76
|
96,46
|
| 28-06-2024 |
1.149.995 |
-0,50%
|
96,06
|
95,00
|
96,315
|
95,58
|
| 27-06-2024 |
957.538 |
-0,70%
|
96,06
|
95,51
|
96,925
|
96,06
|
| 26-06-2024 |
1.503.918 |
3,98%
|
96,00
|
95,02
|
96,77
|
96,74
|
| 25-06-2024 |
1.355.534 |
2,05%
|
90,05
|
90,00
|
93,57
|
93,04
|
| 24-06-2024 |
885.241 |
1,61%
|
89,50
|
89,21
|
92,07
|
91,17
|
| 21-06-2024 |
972.745 |
-1,97%
|
91,13
|
89,09
|
90,08
|
89,73
|
| 20-06-2024 |
905.549 |
0,99%
|
91,13
|
90,41
|
91,58
|
91,53
|
| 19-06-2024 |
890.180 |
-1,91%
|
90,00
|
89,41
|
91,26
|
90,70
|
| 18-06-2024 |
830.205 |
-1,94%
|
90,00
|
89,41
|
91,26
|
90,68
|
| 17-06-2024 |
587.827 |
-0,08%
|
92,70
|
91,88
|
92,89
|
92,47
|
| 14-06-2024 |
990.501 |
0,34%
|
91,03
|
91,03
|
92,78
|
92,54
|
| 13-06-2024 |
568.157 |
-0,74%
|
93,20
|
91,89
|
93,50
|
92,23
|
| 12-06-2024 |
917.194 |
0,25%
|
93,20
|
92,4001
|
93,50
|
92,92
|
| 11-06-2024 |
584.457 |
-1,56%
|
93,50
|
92,28
|
93,725
|
92,69
|
| 10-06-2024 |
645.202 |
0,28%
|
93,84
|
93,05
|
94,73
|
94,16
|
| 07-06-2024 |
1.118.348 |
0,00%
|
93,84
|
93,52
|
94,605
|
93,90
|
| 06-06-2024 |
989.423 |
0,26%
|
90,58
|
93,2294
|
94,34
|
93,90
|
| 05-06-2024 |
2.141.712 |
6,17%
|
90,58
|
90,115
|
94,26
|
94,15
|
| 04-06-2024 |
1.748.394 |
0,42%
|
88,90
|
88,17
|
89,98
|
88,68
|
| 03-06-2024 |
1.478.900 |
-0,81%
|
90,00
|
87,565
|
90,07
|
88,31
|
| 31-05-2024 |
1.280.027 |
-1,80%
|
89,00
|
88,51
|
89,78
|
89,03
|
| 30-05-2024 |
891.780 |
1,20%
|
89,57
|
89,57
|
91,06
|
90,63
|
| 29-05-2024 |
1.038.286 |
-1,79%
|
89,50
|
89,115
|
90,11
|
89,56
|
| 28-05-2024 |
2.098.760 |
0,79%
|
89,69
|
89,65
|
91,30
|
91,19
|
| 27-05-2024 |
0 |
-4,50%
|
91,84
|
90,00
|
92,19
|
90,48
|
| 24-05-2024 |
2.346.630 |
-4,50%
|
91,84
|
90,00
|
92,19
|
90,48
|
| 23-05-2024 |
1.959.860 |
-3,68%
|
95,00
|
94,39
|
98,04
|
94,74
|
| 22-05-2024 |
1.031.269 |
0,87%
|
98,00
|
98,00
|
100,50
|
99,76
|
| 21-05-2024 |
1.224.169 |
-5,57%
|
101,72
|
98,50
|
101,90
|
98,90
|
| 20-05-2024 |
611.346 |
-0,23%
|
104,00
|
103,43
|
104,96
|
104,73
|
| 17-05-2024 |
1.137.546 |
0,73%
|
101,50
|
104,03
|
107,34
|
104,97
|
| 16-05-2024 |
1.151.419 |
5,52%
|
101,50
|
100,88
|
104,755
|
104,21
|
| 15-05-2024 |
492.883 |
0,12%
|
99,90
|
97,76
|
99,90
|
98,76
|
| 14-05-2024 |
801.906 |
-0,85%
|
99,67
|
97,89
|
99,67
|
98,64
|
| 13-05-2024 |
972.893 |
0,97%
|
99,16
|
98,62
|
101,22
|
99,49
|
| 10-05-2024 |
595.635 |
0,04%
|
99,67
|
97,455
|
99,69
|
98,53
|
| 09-05-2024 |
672.259 |
1,93%
|
99,67
|
97,45
|
100,71
|
98,49
|
| 08-05-2024 |
899.931 |
-0,31%
|
96,08
|
95,46
|
96,725
|
96,63
|
| 07-05-2024 |
1.295.555 |
-4,84%
|
97,53
|
96,3725
|
97,725
|
96,93
|
| 06-05-2024 |
1.717.118 |
-1,13%
|
103,00
|
100,13
|
103,2199
|
101,86
|
| 03-05-2024 |
1.886.074 |
4,11%
|
100,25
|
99,91
|
103,88
|
103,02
|
| 02-05-2024 |
1.340.997 |
5,21%
|
95,05
|
95,925
|
99,23
|
98,92
|
| 01-05-2024 |
470.159 |
0,59%
|
95,05
|
93,61
|
95,54
|
94,02
|
| 30-04-2024 |
870.469 |
-3,27%
|
95,05
|
93,42
|
95,61
|
93,47
|
| 29-04-2024 |
430.357 |
0,67%
|
96,43
|
95,31
|
96,75
|
96,63
|
| 26-04-2024 |
705.366 |
2,00%
|
93,00
|
95,65
|
97,12
|
96,00
|
| 25-04-2024 |
335.362 |
0,11%
|
93,00
|
92,72
|
94,535
|
94,12
|
| 24-04-2024 |
501.864 |
0,74%
|
93,00
|
93,4117
|
94,82
|
93,76
|
| 23-04-2024 |
1.157.195 |
-1,91%
|
93,00
|
92,21
|
93,58
|
93,07
|
| 22-04-2024 |
710.361 |
1,47%
|
93,62
|
92,63
|
95,36
|
94,88
|
| 19-04-2024 |
979.954 |
1,09%
|
92,39
|
92,15
|
93,64
|
93,51
|
| 18-04-2024 |
1.301.621 |
2,85%
|
93,03
|
90,72
|
92,73
|
92,50
|
| 17-04-2024 |
698.067 |
-0,10%
|
93,03
|
89,195
|
90,40
|
90,33
|
| 16-04-2024 |
1.060.582 |
-1,90%
|
93,03
|
90,08
|
91,67
|
90,42
|
| 15-04-2024 |
1.035.825 |
0,02%
|
93,03
|
91,73
|
93,47
|
92,17
|
| 12-04-2024 |
1.634.719 |
-5,15%
|
95,17
|
92,00
|
95,17
|
92,15
|
| 11-04-2024 |
1.130.694 |
-2,31%
|
98,62
|
95,745
|
98,87
|
97,20
|
| 10-04-2024 |
735.464 |
-1,11%
|
97,06
|
98,18
|
100,3017
|
99,50
|
| 09-04-2024 |
1.594.865 |
3,76%
|
97,06
|
99,01
|
100,75
|
100,62
|
| 08-04-2024 |
684.544 |
0,18%
|
97,06
|
96,35
|
97,15
|
96,97
|
| 05-04-2024 |
821.165 |
0,76%
|
95,89
|
95,89
|
98,17
|
96,80
|
| 04-04-2024 |
571.031 |
-0,70%
|
97,52
|
96,05
|
97,635
|
96,07
|
| 03-04-2024 |
819.363 |
-0,10%
|
96,81
|
95,72
|
97,80
|
96,75
|
| 02-04-2024 |
953.665 |
-1,88%
|
103,47
|
95,52
|
97,59
|
96,85
|
| 01-04-2024 |
2.023.889 |
-4,60%
|
103,47
|
98,355
|
103,87
|
98,71
|
| 28-03-2024 |
768.890 |
-0,21%
|
103,72
|
103,11
|
104,23
|
103,47
|
| 27-03-2024 |
499.991 |
-0,45%
|
103,00
|
102,86
|
103,97
|
103,69
|
| 26-03-2024 |
654.522 |
0,62%
|
103,04
|
102,56
|
104,46
|
104,16
|
| 25-03-2024 |
685.569 |
-1,90%
|
103,97
|
102,60
|
104,83
|
103,52
|
| 22-03-2024 |
360.700 |
-1,24%
|
106,82
|
105,19
|
106,82
|
105,52
|
| 21-03-2024 |
552.097 |
-0,53%
|
107,06
|
106,04
|
108,19
|
106,84
|
| 20-03-2024 |
482.542 |
1,81%
|
106,65
|
106,25
|
107,63
|
107,41
|
| 19-03-2024 |
387.673 |
-0,25%
|
105,99
|
103,60
|
105,61
|
105,50
|
| 18-03-2024 |
579.320 |
-0,96%
|
105,99
|
104,52
|
106,47
|
105,90
|
| 15-03-2024 |
458.203 |
-0,56%
|
108,12
|
106,70
|
108,32
|
106,93
|
| 14-03-2024 |
528.979 |
-2,18%
|
108,72
|
106,935
|
109,17
|
107,53
|
| 13-03-2024 |
914.433 |
1,94%
|
109,10
|
109,10
|
111,11
|
109,93
|
| 12-03-2024 |
950.273 |
1,31%
|
108,28
|
107,75
|
109,0399
|
108,92
|
| 11-03-2024 |
835.998 |
1,49%
|
107,08
|
106,86
|
108,88
|
107,51
|
| 08-03-2024 |
777.791 |
0,07%
|
106,13
|
105,245
|
106,88
|
105,93
|
| 07-03-2024 |
959.774 |
2,20%
|
104,01
|
104,01
|
106,35
|
105,86
|
| 06-03-2024 |
2.878.755 |
-2,23%
|
107,00
|
102,1708
|
107,44
|
103,58
|
| 05-03-2024 |
1.142.630 |
-2,70%
|
106,60
|
104,67
|
107,11
|
105,94
|
| 04-03-2024 |
1.955.465 |
-1,46%
|
111,80
|
108,02
|
111,895
|
108,88
|
| 01-03-2024 |
1.083.478 |
2,38%
|
110,00
|
109,51
|
112,00
|
110,49
|
| 29-02-2024 |
2.474.541 |
-3,88%
|
113,65
|
106,78
|
113,48
|
107,92
|
| 28-02-2024 |
1.052.606 |
-0,76%
|
113,65
|
112,00
|
113,77
|
112,28
|
Por favor leia o