NetEase.com Inc ADR (NTES)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
1.347.380 |
5,27%
|
111,90
|
111,19
|
114,50
|
113,14
|
26/02/2024 |
570.967 |
-1,08%
|
108,30
|
107,035
|
108,42
|
107,48
|
23/02/2024 |
444.382 |
-0,18%
|
108,72
|
107,55
|
109,46
|
108,65
|
22/02/2024 |
688.038 |
1,82%
|
107,77
|
107,20
|
109,43
|
108,84
|
21/02/2024 |
809.334 |
-0,70%
|
108,08
|
106,28
|
109,035
|
106,89
|
20/02/2024 |
1.128.609 |
-0,11%
|
108,08
|
106,835
|
109,2199
|
107,64
|
19/02/2024 |
442.494 |
-0,03%
|
106,49
|
107,78
|
109,8999
|
107,76
|
16/02/2024 |
442.494 |
-0,03%
|
106,49
|
107,78
|
109,8999
|
107,76
|
15/02/2024 |
408.520 |
0,21%
|
106,49
|
106,77
|
108,1415
|
107,79
|
14/02/2024 |
425.228 |
2,84%
|
106,49
|
105,92
|
107,62
|
107,57
|
13/02/2024 |
613.424 |
-3,19%
|
106,57
|
104,20
|
106,50
|
104,60
|
12/02/2024 |
588.370 |
1,34%
|
106,07
|
107,32
|
108,77
|
108,05
|
09/02/2024 |
377.921 |
1,84%
|
106,07
|
104,16
|
106,79
|
106,62
|
08/02/2024 |
609.994 |
-1,55%
|
105,81
|
104,34
|
106,02
|
104,69
|
07/02/2024 |
642.039 |
-0,96%
|
103,98
|
103,90
|
106,38
|
106,34
|
06/02/2024 |
1.392.679 |
6,65%
|
105,29
|
104,29
|
107,61
|
107,365
|
05/02/2024 |
457.960 |
1,86%
|
100,42
|
100,17
|
101,24
|
100,67
|
02/02/2024 |
643.975 |
-2,05%
|
100,29
|
98,185
|
99,86
|
98,83
|
01/02/2024 |
815.970 |
3,34%
|
100,29
|
100,14
|
101,76
|
100,90
|
31/01/2024 |
612.882 |
0,08%
|
96,90
|
96,77
|
98,62
|
97,64
|
30/01/2024 |
910.063 |
-1,74%
|
96,33
|
96,33
|
98,56
|
97,56
|
29/01/2024 |
1.448.180 |
-2,90%
|
102,20
|
98,25
|
102,385
|
99,29
|
26/01/2024 |
813.776 |
-1,20%
|
102,20
|
101,02
|
102,5656
|
102,26
|
25/01/2024 |
1.704.096 |
3,27%
|
102,00
|
101,1901
|
103,63
|
103,50
|
24/01/2024 |
2.279.121 |
2,22%
|
101,65
|
99,4975
|
102,67
|
100,22
|
23/01/2024 |
2.389.792 |
7,86%
|
96,53
|
96,36
|
98,41
|
98,04
|
22/01/2024 |
1.371.654 |
-0,87%
|
88,14
|
88,08
|
91,30
|
90,90
|
19/01/2024 |
2.129.988 |
2,53%
|
89,45
|
88,66
|
91,82
|
91,70
|
18/01/2024 |
1.412.849 |
1,21%
|
88,54
|
87,86
|
89,665
|
89,44
|
17/01/2024 |
1.931.570 |
-1,32%
|
86,00
|
85,795
|
88,39
|
88,37
|
16/01/2024 |
1.521.937 |
-1,66%
|
89,53
|
89,27
|
91,75
|
89,55
|
15/01/2024 |
664.690 |
0,71%
|
89,78
|
89,78
|
91,1899
|
91,06
|
12/01/2024 |
664.690 |
0,71%
|
89,78
|
89,78
|
91,1899
|
91,06
|
11/01/2024 |
1.059.827 |
1,64%
|
89,70
|
89,40
|
90,78
|
90,42
|
10/01/2024 |
749.424 |
-0,55%
|
89,70
|
88,93
|
90,14
|
88,95
|
09/01/2024 |
971.842 |
-0,74%
|
89,67
|
88,90
|
89,77
|
89,44
|
08/01/2024 |
2.066.146 |
-0,95%
|
88,77
|
88,07
|
90,52
|
90,32
|
05/01/2024 |
1.917.804 |
-4,88%
|
93,70
|
91,18
|
93,71
|
91,19
|
04/01/2024 |
1.455.540 |
-0,43%
|
94,52
|
93,91
|
96,33
|
95,80
|
03/01/2024 |
2.104.000 |
4,05%
|
93,62
|
92,515
|
96,54
|
96,21
|
02/01/2024 |
1.716.903 |
-0,74%
|
88,52
|
91,41
|
92,965
|
92,47
|
29/12/2023 |
3.208.828 |
4,32%
|
88,52
|
91,27
|
94,13
|
93,16
|
28/12/2023 |
2.121.324 |
1,91%
|
88,52
|
89,15
|
91,22
|
89,30
|
27/12/2023 |
4.477.372 |
-4,96%
|
88,52
|
87,11
|
89,43
|
87,63
|
26/12/2023 |
5.008.287 |
5,14%
|
92,20
|
91,16
|
94,46
|
92,14
|
22/12/2023 |
13.976.878 |
-16,06%
|
81,99
|
81,30
|
90,46
|
87,64
|
21/12/2023 |
525.884 |
2,30%
|
103,61
|
102,675
|
104,41
|
104,41
|
20/12/2023 |
983.701 |
-1,12%
|
103,16
|
102,01
|
103,87
|
102,06
|
19/12/2023 |
794.363 |
0,30%
|
103,37
|
103,06
|
104,86
|
103,22
|
18/12/2023 |
631.007 |
0,02%
|
102,58
|
101,92
|
103,035
|
102,91
|
15/12/2023 |
1.324.440 |
-1,48%
|
104,78
|
102,72
|
104,78
|
102,89
|
14/12/2023 |
1.018.031 |
-2,33%
|
105,19
|
103,53
|
105,19
|
104,44
|
13/12/2023 |
693.117 |
0,24%
|
107,50
|
105,36
|
107,99
|
106,93
|
12/12/2023 |
507.078 |
1,57%
|
105,88
|
105,12
|
106,795
|
106,67
|
11/12/2023 |
1.084.281 |
0,46%
|
104,80
|
104,57
|
105,6699
|
105,02
|
08/12/2023 |
653.353 |
-0,20%
|
104,89
|
104,125
|
105,255
|
104,55
|
07/12/2023 |
1.146.585 |
2,15%
|
104,89
|
104,19
|
105,12
|
104,76
|
06/12/2023 |
856.658 |
-0,17%
|
104,97
|
102,45
|
105,41
|
102,56
|
05/12/2023 |
1.797.088 |
-1,39%
|
101,18
|
100,70
|
103,42
|
102,73
|
04/12/2023 |
1.150.504 |
-4,75%
|
106,70
|
103,8992
|
106,58
|
104,18
|
01/12/2023 |
1.281.101 |
-3,61%
|
112,01
|
109,11
|
112,01
|
109,38
|
30/11/2023 |
748.947 |
0,31%
|
113,37
|
111,26
|
113,585
|
113,48
|
29/11/2023 |
418.812 |
-0,52%
|
113,37
|
113,35
|
114,59
|
113,62
|
28/11/2023 |
658.053 |
-0,08%
|
114,17
|
113,35
|
115,00
|
114,21
|
27/11/2023 |
1.024.621 |
-0,96%
|
113,01
|
112,84
|
115,10
|
114,30
|
24/11/2023 |
1.130.319 |
-1,41%
|
112,49
|
112,36
|
115,43
|
115,11
|
23/11/2023 |
580.961 |
0,73%
|
115,25
|
115,93
|
117,47
|
117,33
|
22/11/2023 |
580.933 |
0,24%
|
115,25
|
115,93
|
117,47
|
116,76
|
21/11/2023 |
637.784 |
-1,68%
|
115,25
|
114,855
|
116,71
|
116,48
|
20/11/2023 |
823.714 |
1,14%
|
116,14
|
115,36
|
118,89
|
118,47
|
17/11/2023 |
1.112.622 |
4,26%
|
116,25
|
115,08
|
117,76
|
117,14
|
16/11/2023 |
1.787.270 |
-2,37%
|
116,00
|
109,57
|
114,72
|
112,35
|
15/11/2023 |
1.196.382 |
0,70%
|
116,00
|
114,09
|
116,105
|
115,08
|
14/11/2023 |
894.383 |
-0,74%
|
114,28
|
112,8501
|
115,16
|
114,28
|
13/11/2023 |
571.896 |
1,10%
|
114,93
|
114,315
|
116,00
|
115,13
|
10/11/2023 |
413.840 |
0,81%
|
112,40
|
112,33
|
114,23
|
113,88
|
09/11/2023 |
598.866 |
0,76%
|
112,68
|
112,41
|
114,785
|
112,97
|
08/11/2023 |
352.830 |
0,27%
|
111,55
|
111,335
|
112,745
|
112,12
|
07/11/2023 |
436.948 |
0,23%
|
111,55
|
110,84
|
112,19
|
111,82
|
06/11/2023 |
459.830 |
-1,03%
|
112,56
|
110,52
|
113,12
|
111,56
|
03/11/2023 |
901.178 |
2,70%
|
110,13
|
110,13
|
113,12
|
112,72
|
02/11/2023 |
523.242 |
1,30%
|
108,96
|
108,2501
|
109,96
|
109,76
|
01/11/2023 |
682.837 |
1,34%
|
107,30
|
106,56
|
108,455
|
108,35
|
31/10/2023 |
1.177.548 |
-0,86%
|
107,84
|
105,72
|
108,99
|
106,92
|
30/10/2023 |
827.617 |
1,00%
|
107,75
|
107,6201
|
109,24
|
107,85
|
27/10/2023 |
331.412 |
1,47%
|
107,52
|
105,98
|
108,19
|
106,625
|
26/10/2023 |
303.656 |
0,73%
|
105,35
|
104,14
|
105,555
|
105,68
|
25/10/2023 |
485.942 |
-1,03%
|
104,39
|
104,05
|
105,91
|
104,91
|
24/10/2023 |
714.564 |
5,09%
|
100,40
|
99,52
|
107,49
|
106,00
|
23/10/2023 |
839.187 |
0,25%
|
100,40
|
99,52
|
101,95
|
100,87
|
20/10/2023 |
439.347 |
-2,07%
|
101,41
|
100,405
|
101,89
|
100,62
|
19/10/2023 |
599.457 |
-1,25%
|
102,79
|
102,35
|
104,20
|
102,75
|
18/10/2023 |
689.475 |
0,27%
|
104,22
|
103,645
|
105,3943
|
104,05
|
17/10/2023 |
570.674 |
-2,23%
|
103,87
|
102,58
|
104,20
|
103,77
|
16/10/2023 |
590.705 |
0,61%
|
104,45
|
103,87
|
106,68
|
106,14
|
13/10/2023 |
457.757 |
-1,60%
|
108,74
|
104,42
|
105,965
|
105,50
|
12/10/2023 |
639.023 |
-1,43%
|
108,74
|
106,11
|
109,88
|
107,22
|
11/10/2023 |
850.370 |
2,22%
|
108,04
|
108,02
|
109,88
|
108,78
|
10/10/2023 |
1.126.757 |
2,25%
|
101,84
|
104,89
|
106,64
|
106,42
|
09/10/2023 |
889.007 |
3,11%
|
99,69
|
101,66
|
104,195
|
104,08
|