NetEase.com Inc ADR (NTES)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06-10-2023 |
857.923 |
1,72%
|
99,69
|
99,69
|
101,67
|
100,94
|
05-10-2023 |
308.864 |
0,06%
|
98,33
|
98,10
|
99,24
|
99,23
|
04-10-2023 |
413.972 |
0,35%
|
98,05
|
97,45
|
99,33
|
99,17
|
03-10-2023 |
415.940 |
-0,87%
|
97,45
|
97,45
|
99,40
|
98,82
|
02-10-2023 |
226.026 |
-0,47%
|
100,00
|
99,16
|
100,39
|
99,69
|
29-09-2023 |
879.360 |
1,61%
|
101,54
|
99,3375
|
101,54
|
100,16
|
28-09-2023 |
449.866 |
-0,36%
|
96,78
|
97,975
|
98,89
|
98,57
|
27-09-2023 |
448.627 |
-1,23%
|
99,13
|
97,975
|
99,225
|
98,93
|
26-09-2023 |
268.561 |
-0,66%
|
100,51
|
100,13
|
101,2115
|
100,16
|
25-09-2023 |
517.952 |
-1,00%
|
103,85
|
99,03
|
101,6077
|
100,82
|
22-09-2023 |
892.354 |
5,21%
|
103,85
|
101,60
|
104,20
|
101,84
|
21-09-2023 |
451.405 |
-1,56%
|
99,99
|
96,50
|
97,49
|
96,80
|
20-09-2023 |
397.658 |
-2,95%
|
101,60
|
98,29
|
100,11
|
98,33
|
19-09-2023 |
282.925 |
-0,11%
|
101,60
|
101,21
|
102,135
|
101,32
|
18-09-2023 |
481.818 |
-0,24%
|
100,96
|
100,82
|
102,13
|
101,26
|
15-09-2023 |
515.094 |
-0,26%
|
101,60
|
101,01
|
102,185
|
101,50
|
14-09-2023 |
469.392 |
0,63%
|
100,73
|
101,03
|
102,36
|
101,76
|
13-09-2023 |
537.147 |
-0,43%
|
100,73
|
100,49
|
101,35
|
101,12
|
12-09-2023 |
393.120 |
0,15%
|
102,03
|
101,345
|
102,49
|
101,56
|
11-09-2023 |
544.317 |
3,06%
|
102,03
|
100,835
|
102,53
|
101,41
|
08-09-2023 |
490.451 |
0,47%
|
101,94
|
97,33
|
98,62
|
98,40
|
07-09-2023 |
422.798 |
-1,76%
|
101,94
|
97,61
|
98,77
|
97,94
|
06-09-2023 |
532.087 |
-1,16%
|
101,94
|
99,915
|
101,18
|
100,22
|
05-09-2023 |
827.938 |
-2,92%
|
101,94
|
100,57
|
102,22
|
101,40
|
04-09-2023 |
1.080.534 |
0,94%
|
104,51
|
104,07
|
107,59
|
104,45
|
01-09-2023 |
1.080.534 |
0,94%
|
104,51
|
104,07
|
107,59
|
104,45
|
31-08-2023 |
781.985 |
-0,54%
|
103,00
|
103,00
|
104,75
|
103,48
|
30-08-2023 |
342.158 |
-0,83%
|
104,97
|
103,46
|
105,02
|
104,04
|
29-08-2023 |
691.531 |
1,33%
|
100,35
|
104,09
|
105,86
|
104,91
|
28-08-2023 |
870.044 |
4,83%
|
100,35
|
100,535
|
104,02
|
103,53
|
25-08-2023 |
616.076 |
0,17%
|
99,12
|
96,73
|
99,18
|
98,76
|
24-08-2023 |
1.111.559 |
-3,95%
|
98,17
|
96,7501
|
101,35
|
98,59
|
23-08-2023 |
563.445 |
0,77%
|
101,46
|
101,32
|
103,12
|
102,64
|
22-08-2023 |
574.190 |
1,45%
|
102,10
|
100,71
|
102,22
|
101,86
|
21-08-2023 |
566.094 |
2,15%
|
99,23
|
98,60
|
100,99
|
100,40
|
18-08-2023 |
646.940 |
-3,11%
|
98,54
|
97,6875
|
99,105
|
98,29
|
17-08-2023 |
693.313 |
-0,09%
|
103,01
|
101,29
|
103,19
|
101,44
|
16-08-2023 |
363.667 |
-1,11%
|
101,40
|
100,57
|
102,42
|
101,53
|
15-08-2023 |
378.755 |
-0,34%
|
103,59
|
102,70
|
103,67
|
102,67
|
14-08-2023 |
455.428 |
-0,04%
|
102,82
|
101,94
|
103,55
|
103,02
|
11-08-2023 |
621.311 |
-3,74%
|
104,44
|
101,77
|
103,9151
|
103,24
|
10-08-2023 |
692.071 |
-0,14%
|
108,94
|
107,21
|
109,89
|
107,25
|
09-08-2023 |
487.493 |
0,42%
|
108,25
|
106,57
|
108,54
|
107,40
|
08-08-2023 |
468.728 |
-0,93%
|
106,01
|
105,73
|
107,52
|
107,19
|
07-08-2023 |
394.111 |
-0,30%
|
107,09
|
107,035
|
109,54
|
108,20
|
04-08-2023 |
544.476 |
-0,31%
|
107,09
|
108,32
|
110,82
|
108,53
|
03-08-2023 |
376.952 |
1,93%
|
107,09
|
108,86
|
110,00
|
108,87
|
02-08-2023 |
552.854 |
-2,61%
|
107,09
|
105,54
|
107,42
|
106,81
|
01-08-2023 |
427.696 |
0,86%
|
108,63
|
108,21
|
110,80
|
109,67
|
31-07-2023 |
505.471 |
0,22%
|
108,94
|
107,58
|
109,875
|
108,74
|
28-07-2023 |
764.664 |
1,59%
|
108,94
|
107,00
|
108,94
|
108,70
|
27-07-2023 |
379.021 |
-1,83%
|
107,00
|
106,5701
|
109,47
|
107,00
|
26-07-2023 |
617.763 |
2,64%
|
107,00
|
106,68
|
109,83
|
108,99
|
25-07-2023 |
855.623 |
0,76%
|
101,63
|
105,44
|
107,43
|
106,38
|
24-07-2023 |
970.787 |
3,30%
|
101,63
|
101,39
|
105,75
|
105,58
|
21-07-2023 |
1.020.665 |
-0,27%
|
102,32
|
101,79
|
102,8125
|
102,21
|
20-07-2023 |
545.429 |
-0,41%
|
101,97
|
101,305
|
102,63
|
102,49
|
19-07-2023 |
644.812 |
-0,33%
|
103,75
|
102,79
|
104,342
|
102,91
|
18-07-2023 |
741.318 |
-2,80%
|
105,32
|
102,05
|
105,41
|
103,25
|
17-07-2023 |
647.165 |
0,84%
|
104,41
|
103,70
|
106,31
|
106,22
|
14-07-2023 |
1.005.675 |
0,37%
|
104,82
|
104,80
|
106,11
|
105,34
|
13-07-2023 |
908.929 |
2,09%
|
104,82
|
104,09
|
105,15
|
104,95
|
12-07-2023 |
1.145.278 |
4,21%
|
101,81
|
101,29
|
102,82
|
102,80
|
11-07-2023 |
564.499 |
1,33%
|
97,36
|
97,36
|
100,07
|
98,65
|
10-07-2023 |
365.389 |
0,94%
|
96,26
|
96,09
|
97,83
|
97,36
|
07-07-2023 |
604.282 |
0,70%
|
95,37
|
95,15
|
96,90
|
96,45
|
06-07-2023 |
497.058 |
-2,40%
|
97,03
|
95,31
|
96,97
|
95,78
|
05-07-2023 |
502.348 |
-1,19%
|
98,14
|
97,59
|
98,49
|
98,13
|
04-07-2023 |
489.488 |
2,71%
|
99,24
|
98,805
|
100,66
|
99,31
|
03-07-2023 |
489.488 |
2,71%
|
99,24
|
98,805
|
100,66
|
99,31
|
30-06-2023 |
888.819 |
-1,33%
|
97,47
|
96,30
|
98,19
|
96,69
|
29-06-2023 |
867.460 |
1,92%
|
96,49
|
96,36
|
98,03
|
97,99
|
28-06-2023 |
1.005.434 |
-0,72%
|
96,49
|
95,785
|
97,79
|
96,14
|
27-06-2023 |
1.869.109 |
4,30%
|
97,05
|
95,89
|
97,4625
|
96,48
|
26-06-2023 |
434.273 |
-0,61%
|
92,79
|
92,26
|
94,24
|
92,50
|
23-06-2023 |
437.034 |
-1,58%
|
93,00
|
92,35
|
93,21
|
92,99
|
22-06-2023 |
715.541 |
-0,53%
|
94,96
|
94,16
|
95,1092
|
94,48
|
21-06-2023 |
437.375 |
-0,28%
|
94,88
|
94,89
|
96,15
|
94,98
|
20-06-2023 |
572.958 |
-3,25%
|
98,14
|
95,121
|
96,96
|
95,25
|
19-06-2023 |
874.103 |
0,32%
|
98,14
|
98,14
|
99,775
|
98,45
|
16-06-2023 |
874.103 |
0,32%
|
98,14
|
98,14
|
99,775
|
98,45
|
15-06-2023 |
1.055.907 |
-0,51%
|
98,39
|
97,64
|
99,179
|
98,14
|
14-06-2023 |
1.079.126 |
3,38%
|
97,03
|
96,52
|
99,09
|
98,64
|
13-06-2023 |
596.448 |
2,20%
|
95,78
|
94,71
|
96,96
|
95,42
|
12-06-2023 |
400.118 |
1,16%
|
92,23
|
92,23
|
93,66
|
93,37
|
09-06-2023 |
708.245 |
0,11%
|
93,34
|
92,11
|
93,62
|
92,30
|
08-06-2023 |
337.880 |
1,37%
|
91,22
|
91,22
|
92,37
|
92,20
|
07-06-2023 |
622.375 |
0,04%
|
91,21
|
91,37
|
94,01
|
91,42
|
06-06-2023 |
742.700 |
5,36%
|
87,97
|
87,66
|
91,64
|
91,38
|
05-06-2023 |
551.503 |
0,14%
|
85,73
|
85,22
|
87,38
|
86,73
|
02-06-2023 |
806.532 |
0,97%
|
87,66
|
86,42
|
88,69
|
86,61
|
01-06-2023 |
917.462 |
0,38%
|
83,90
|
84,04
|
86,29
|
85,40
|
31-05-2023 |
1.262.281 |
-5,12%
|
87,75
|
84,13
|
89,79
|
84,93
|
30-05-2023 |
1.262.281 |
-5,12%
|
87,75
|
84,13
|
89,79
|
84,93
|
29-05-2023 |
789.519 |
4,41%
|
87,47
|
87,45
|
91,02
|
89,51
|
26-05-2023 |
789.519 |
4,41%
|
87,47
|
87,45
|
91,02
|
89,51
|
25-05-2023 |
1.139.116 |
2,68%
|
83,50
|
80,85
|
87,49
|
85,73
|
24-05-2023 |
1.190.972 |
-0,33%
|
83,08
|
82,35
|
84,075
|
83,49
|
23-05-2023 |
1.001.735 |
-4,88%
|
86,13
|
83,66
|
86,265
|
84,21
|
22-05-2023 |
685.865 |
1,26%
|
89,63
|
88,53
|
89,90
|
88,53
|