NetEase.com Inc ADR (NTES)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
277.038 |
-1,08%
|
152,10
|
150,8862
|
152,69
|
151,57
|
| 02/10/2025 |
320.978 |
2,14%
|
154,46
|
152,34
|
154,46
|
153,23
|
| 01/10/2025 |
633.871 |
-1,35%
|
152,89
|
149,87
|
152,89
|
150,02
|
| 30/09/2025 |
187.064 |
0,46%
|
151,36
|
150,60
|
152,31
|
151,99
|
| 29/09/2025 |
506.952 |
2,57%
|
149,61
|
149,38
|
152,035
|
151,36
|
| 26/09/2025 |
572.885 |
-2,21%
|
148,26
|
146,53
|
148,93
|
147,62
|
| 25/09/2025 |
376.647 |
0,47%
|
150,00
|
148,80
|
151,65
|
150,89
|
| 24/09/2025 |
519.884 |
-1,85%
|
152,00
|
144,85
|
152,38
|
150,14
|
| 23/09/2025 |
362.254 |
0,39%
|
152,74
|
152,21
|
154,515
|
152,94
|
| 22/09/2025 |
356.094 |
0,26%
|
150,80
|
150,00
|
153,35
|
152,35
|
| 19/09/2025 |
285.499 |
-0,20%
|
153,00
|
152,05
|
154,115
|
152,05
|
| 18/09/2025 |
432.681 |
-4,03%
|
155,28
|
152,84
|
155,53
|
152,90
|
| 17/09/2025 |
436.002 |
1,36%
|
158,96
|
157,6195
|
159,55
|
159,34
|
| 16/09/2025 |
454.240 |
1,41%
|
156,35
|
155,93
|
157,66
|
157,075
|
| 15/09/2025 |
361.909 |
1,30%
|
155,00
|
154,35
|
155,74
|
154,83
|
| 12/09/2025 |
446.367 |
1,79%
|
151,9997
|
150,87
|
152,91
|
152,80
|
| 11/09/2025 |
417.070 |
2,98%
|
147,54
|
147,5301
|
150,095
|
150,095
|
| 10/09/2025 |
246.786 |
1,28%
|
145,59
|
144,53
|
145,895
|
145,75
|
| 09/09/2025 |
322.936 |
0,01%
|
143,72
|
143,59
|
145,08
|
143,90
|
| 08/09/2025 |
723.387 |
7,25%
|
141,50
|
140,10
|
144,05
|
144,00
|
| 05/09/2025 |
283.552 |
0,85%
|
136,00
|
133,51
|
136,00
|
134,27
|
| 04/09/2025 |
319.450 |
-1,26%
|
133,12
|
131,91
|
135,60
|
133,14
|
| 03/09/2025 |
409.423 |
-0,64%
|
135,30
|
134,63
|
136,42
|
134,84
|
| 02/09/2025 |
476.203 |
-0,35%
|
136,49
|
134,11
|
136,49
|
135,71
|
| 29/08/2025 |
279.310 |
-1,07%
|
137,66
|
135,658
|
137,66
|
136,19
|
| 28/08/2025 |
348.786 |
2,35%
|
137,3904
|
135,905
|
137,90
|
137,66
|
| 27/08/2025 |
455.755 |
-1,45%
|
135,30
|
134,28
|
135,705
|
134,50
|
| 26/08/2025 |
592.893 |
1,03%
|
138,19
|
135,60
|
139,20
|
137,05
|
| 25/08/2025 |
918.177 |
2,81%
|
138,75
|
135,23
|
138,75
|
135,60
|
| 22/08/2025 |
461.261 |
-0,03%
|
130,69
|
130,01
|
132,64
|
131,89
|
| 21/08/2025 |
339.558 |
1,03%
|
130,10
|
129,42
|
132,11
|
131,87
|
| 20/08/2025 |
224.226 |
1,76%
|
128,71
|
128,71
|
130,61
|
130,52
|
| 19/08/2025 |
427.627 |
-1,57%
|
130,30
|
127,70
|
130,30
|
128,32
|
| 18/08/2025 |
567.455 |
0,84%
|
130,69
|
130,17
|
131,99
|
130,30
|
| 15/08/2025 |
651.308 |
-0,35%
|
129,64
|
128,4229
|
130,55
|
129,22
|
| 14/08/2025 |
1.472.576 |
-3,88%
|
125,26
|
122,242
|
132,9677
|
129,67
|
| 13/08/2025 |
1.189.890 |
3,00%
|
138,67
|
133,40
|
139,22
|
134,90
|
| 12/08/2025 |
610.302 |
1,62%
|
130,35
|
130,105
|
131,52
|
130,97
|
| 11/08/2025 |
464.897 |
0,16%
|
128,21
|
127,66
|
129,03
|
128,88
|
| 08/08/2025 |
543.397 |
-1,76%
|
130,92
|
127,94
|
130,92
|
128,62
|
| 07/08/2025 |
595.101 |
-0,54%
|
132,7921
|
130,3681
|
132,7921
|
130,92
|
| 06/08/2025 |
489.069 |
0,26%
|
132,01
|
129,87
|
132,39
|
131,63
|
| 05/08/2025 |
455.070 |
0,78%
|
132,68
|
131,18
|
132,68
|
131,29
|
| 04/08/2025 |
308.027 |
2,36%
|
131,20
|
130,28
|
131,71
|
130,28
|
| 01/08/2025 |
416.386 |
-2,20%
|
127,84
|
125,80
|
128,48
|
127,31
|
| 31/07/2025 |
430.077 |
-0,02%
|
129,50
|
129,16
|
130,81
|
130,30
|
| 30/07/2025 |
296.141 |
-0,92%
|
131,33
|
127,75
|
131,53
|
130,32
|
| 29/07/2025 |
581.404 |
-0,27%
|
133,08
|
130,53
|
133,51
|
131,53
|
| 28/07/2025 |
376.969 |
-2,66%
|
133,00
|
131,55
|
133,57
|
131,88
|
| 25/07/2025 |
267.430 |
-0,60%
|
136,80
|
134,92
|
137,15
|
135,48
|
| 24/07/2025 |
400.777 |
-3,03%
|
140,16
|
135,10
|
141,4499
|
136,30
|
| 23/07/2025 |
308.547 |
0,77%
|
138,95
|
137,11
|
141,4499
|
140,56
|
| 22/07/2025 |
483.176 |
1,56%
|
136,49
|
136,35
|
139,69
|
139,49
|
| 21/07/2025 |
367.266 |
0,90%
|
136,90
|
136,20
|
137,69
|
137,35
|
| 18/07/2025 |
384.823 |
2,20%
|
132,38
|
131,99
|
136,88
|
136,12
|
| 17/07/2025 |
568.437 |
0,44%
|
132,89
|
130,52
|
133,30
|
133,19
|
| 16/07/2025 |
331.904 |
-0,39%
|
132,52
|
131,03
|
133,50
|
132,61
|
| 15/07/2025 |
470.856 |
2,49%
|
128,48
|
128,205
|
133,50
|
133,13
|
| 14/07/2025 |
305.674 |
1,26%
|
129,84
|
128,205
|
129,97
|
129,90
|
| 11/07/2025 |
317.060 |
0,55%
|
128,92
|
126,4617
|
129,47
|
128,28
|
| 10/07/2025 |
1.059.985 |
-2,05%
|
131,03
|
126,4617
|
131,1555
|
127,58
|
| 09/07/2025 |
460.681 |
-2,27%
|
134,88
|
129,17
|
135,10
|
130,25
|
| 08/07/2025 |
239.374 |
0,19%
|
132,51
|
132,51
|
135,10
|
133,28
|
| 07/07/2025 |
435.118 |
0,14%
|
133,40
|
132,40
|
134,28
|
133,03
|
| 04/07/2025 |
240.862 |
0,33%
|
132,55
|
132,07
|
133,44
|
132,85
|
| 03/07/2025 |
240.762 |
-0,01%
|
132,39
|
131,78
|
133,50
|
132,85
|
| 02/07/2025 |
310.439 |
-1,32%
|
134,58
|
131,78
|
135,32
|
133,00
|
| 01/07/2025 |
425.085 |
0,15%
|
133,87
|
133,12
|
135,32
|
134,78
|
| 30/06/2025 |
427.397 |
1,46%
|
133,92
|
133,12
|
135,23
|
134,58
|
| 27/06/2025 |
368.028 |
-0,23%
|
133,25
|
132,20
|
133,79
|
132,65
|
| 26/06/2025 |
645.832 |
-0,18%
|
133,82
|
132,57
|
134,00
|
132,92
|
| 25/06/2025 |
403.576 |
-0,66%
|
132,40
|
132,40
|
134,38
|
133,16
|
| 24/06/2025 |
566.077 |
2,85%
|
128,30
|
127,59
|
134,12
|
134,05
|
| 23/06/2025 |
360.949 |
1,32%
|
128,8259
|
127,59
|
130,39
|
130,33
|
| 20/06/2025 |
728.554 |
-0,04%
|
129,94
|
128,55
|
130,06
|
128,63
|
| 19/06/2025 |
600.829 |
-0,73%
|
129,99
|
128,34
|
130,005
|
128,67
|
| 18/06/2025 |
592.090 |
-0,86%
|
130,34
|
128,37
|
130,70
|
128,67
|
| 17/06/2025 |
524.278 |
-1,12%
|
130,34
|
129,61
|
132,045
|
129,61
|
| 16/06/2025 |
553.611 |
1,31%
|
132,82
|
130,34
|
132,82
|
131,08
|
| 13/06/2025 |
953.718 |
-2,55%
|
132,13
|
129,36
|
133,26
|
129,38
|
| 12/06/2025 |
551.345 |
-0,16%
|
132,75
|
131,96
|
133,80
|
132,76
|
| 11/06/2025 |
755.106 |
1,24%
|
130,01
|
129,67
|
133,80
|
132,97
|
| 10/06/2025 |
368.116 |
0,88%
|
129,80
|
129,52
|
131,34
|
131,34
|
| 09/06/2025 |
517.146 |
2,50%
|
130,24
|
129,52
|
130,68
|
130,19
|
| 06/06/2025 |
417.298 |
-1,25%
|
128,00
|
125,05
|
129,08
|
127,02
|
| 05/06/2025 |
646.934 |
1,11%
|
126,50
|
126,49
|
129,08
|
128,63
|
| 04/06/2025 |
654.468 |
0,92%
|
126,12
|
125,38
|
127,67
|
127,22
|
| 03/06/2025 |
1.185.049 |
2,32%
|
122,31
|
122,27
|
126,49
|
126,06
|
| 02/06/2025 |
381.596 |
1,18%
|
122,65
|
122,27
|
123,48
|
123,20
|
| 30/05/2025 |
838.421 |
-1,44%
|
126,01
|
119,80
|
126,81
|
121,76
|
| 29/05/2025 |
983.994 |
0,33%
|
125,00
|
123,57
|
127,4878
|
123,595
|
| 28/05/2025 |
666.191 |
-0,35%
|
121,95
|
121,52
|
126,00
|
123,86
|
| 27/05/2025 |
983.837 |
3,79%
|
122,02
|
121,52
|
124,32
|
124,29
|
| 23/05/2025 |
554.452 |
0,61%
|
119,69
|
118,43
|
119,82
|
119,75
|
| 22/05/2025 |
461.888 |
-1,25%
|
120,70
|
118,90
|
121,65
|
119,02
|
| 21/05/2025 |
536.226 |
-0,38%
|
119,91
|
119,735
|
121,69
|
120,53
|
| 20/05/2025 |
674.405 |
1,59%
|
118,00
|
116,25
|
121,15
|
120,99
|
| 19/05/2025 |
1.305.073 |
-0,40%
|
118,20
|
116,25
|
119,23
|
119,10
|
| 16/05/2025 |
1.313.039 |
-2,59%
|
115,80
|
115,78
|
123,5584
|
119,58
|
| 15/05/2025 |
2.713.032 |
14,61%
|
106,94
|
105,47
|
123,5584
|
122,76
|
