NetEase.com Inc ADR (NTES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.066.843	0,10%	88,11	86,89	88,255	87,13
18/05/2023	611.124	-1,28%	89,29	86,72	89,35	87,04
17/05/2023	509.380	-1,64%	88,38	87,46	88,66	88,17
16/05/2023	394.480	-0,27%	88,24	88,20	89,67	89,64
15/05/2023	1.199.772	5,52%	87,71	87,18	90,055	89,88
12/05/2023	752.032	-3,63%	86,96	84,90	87,06	85,18
11/05/2023	782.012	-0,39%	88,12	86,58	88,68	88,39
10/05/2023	723.958	1,62%	88,54	87,38	89,78	88,74
09/05/2023	722.756	-4,18%	87,64	86,63	88,46	87,33
08/05/2023	506.553	2,53%	89,77	89,68	91,25	91,14
05/05/2023	408.958	0,09%	88,39	87,66	89,36	88,89
04/05/2023	627.200	0,93%	87,92	87,69	89,635	88,81
03/05/2023	498.522	-1,19%	88,89	87,21	88,94	87,99
02/05/2023	968.299	0,02%	88,53	87,795	89,25	89,05
01/05/2023	297.186	-0,11%	88,18	88,18	89,57	89,03
28/04/2023	487.059	0,68%	88,60	88,41	89,915	89,13
27/04/2023	908.347	3,09%	85,88	85,88	88,98	88,53
26/04/2023	547.813	1,57%	86,10	85,68	86,87	85,88
25/04/2023	1.459.421	-6,35%	87,89	83,75	87,90	84,55
24/04/2023	699.590	0,09%	91,28	90,20	91,75	90,28
21/04/2023	618.566	-1,23%	90,22	89,915	91,12	90,20
20/04/2023	394.437	0,14%	91,30	90,75	92,66	91,32
19/04/2023	1.180.129	-1,47%	90,09	89,67	92,555	91,19
18/04/2023	697.869	-2,06%	94,11	92,25	94,33	92,55
17/04/2023	1.217.115	4,49%	92,51	92,31	94,99	94,50
14/04/2023	1.124.660	0,42%	92,00	90,01	92,39	90,44
13/04/2023	1.370.761	2,29%	89,80	89,61	90,55	90,06
12/04/2023	841.242	-1,08%	88,94	87,71	89,70	88,04
11/04/2023	461.561	-0,02%	89,81	88,91	90,07	89,00
10/04/2023	526.741	-0,85%	88,87	88,75	89,57	89,00
06/04/2023	560.720	1,28%	89,20	88,72	90,055	89,76
05/04/2023	587.323	-1,84%	90,30	88,265	90,54	88,63
04/04/2023	722.611	0,59%	89,50	89,50	90,875	90,29
03/04/2023	990.752	1,20%	88,44	88,44	90,085	89,50
31/03/2023	622.117	-0,17%	88,08	88,08	89,49	88,44
30/03/2023	719.339	0,24%	87,64	87,62	89,10	88,59
29/03/2023	1.133.161	-2,55%	88,75	87,46	88,875	88,38
28/03/2023	805.853	2,65%	90,00	89,49	91,17	90,69
27/03/2023	602.314	-1,17%	87,68	87,41	88,50	88,35
24/03/2023	462.121	-0,78%	89,04	88,84	90,45	89,40
23/03/2023	950.361	5,79%	88,90	88,54	90,89	90,10
22/03/2023	575.129	-1,06%	86,03	84,90	86,66	85,17
21/03/2023	458.162	0,25%	85,58	85,06	86,23	86,08
20/03/2023	623.229	0,00%	84,61	84,47	86,58	85,87
17/03/2023	845.113	0,42%	86,90	85,16	87,465	85,87
16/03/2023	666.234	2,00%	82,87	82,87	85,54	85,51
15/03/2023	724.560	-1,74%	83,74	82,50	84,84	83,83
14/03/2023	538.627	1,84%	82,94	82,82	85,33	85,31
13/03/2023	622.313	1,14%	82,54	82,54	84,88	83,77
10/03/2023	712.494	1,74%	81,38	81,38	83,59	82,83
09/03/2023	1.101.475	-1,99%	81,35	81,19	83,22	81,41
08/03/2023	651.446	-0,56%	82,09	82,08	83,56	83,06
07/03/2023	1.452.887	-3,30%	85,56	83,23	85,60	83,61
06/03/2023	662.900	0,65%	86,24	85,57	87,27	86,46
03/03/2023	838.764	0,36%	86,13	85,78	87,85	85,90
02/03/2023	1.925.634	4,99%	83,15	82,82	86,57	85,59
01/03/2023	2.465.296	5,00%	83,25	81,27	83,35	81,52
28/02/2023	994.712	-1,70%	77,15	76,85	78,24	77,64
27/02/2023	828.448	0,43%	79,60	78,10	79,945	78,98
24/02/2023	1.838.377	-5,67%	79,00	77,67	80,73	78,19
23/02/2023	2.231.397	-3,67%	88,00	80,16	89,80	82,89
22/02/2023	1.002.076	0,99%	85,31	84,90	86,43	86,05
21/02/2023	1.359.624	-0,73%	84,76	83,90	86,30	85,21
20/02/2023	496.640	-2,24%	86,30	85,32	86,90	85,84
17/02/2023	496.640	-2,24%	86,30	85,32	86,90	85,84
16/02/2023	1.107.205	1,67%	87,40	87,19	88,8976	87,81
15/02/2023	693.266	-0,45%	85,56	84,805	86,58	86,37
14/02/2023	749.891	-1,25%	87,39	85,97	87,39	86,76
13/02/2023	736.990	1,34%	88,36	87,79	89,06	87,86
10/02/2023	593.139	-2,66%	87,77	86,63	88,555	86,83
09/02/2023	977.068	0,95%	90,70	88,90	91,80	89,20
08/02/2023	1.703.529	0,05%	90,12	87,76	90,34	88,36
07/02/2023	1.310.663	-0,05%	89,81	87,32	90,11	88,32
06/02/2023	1.280.751	-1,49%	87,42	87,29	88,98	88,56
03/02/2023	771.367	-0,92%	91,26	89,87	91,55	89,90
02/02/2023	837.089	-1,13%	90,89	89,73	91,675	90,73
01/02/2023	729.006	3,57%	91,28	89,97	92,445	91,77
31/01/2023	782.065	-1,08%	89,50	88,40	89,80	88,61
30/01/2023	757.988	-2,26%	89,62	89,076	90,68	89,58
27/01/2023	510.272	-0,69%	91,84	90,96	92,14	91,65
26/01/2023	670.472	2,20%	92,68	91,08	93,19	92,29
25/01/2023	618.045	0,39%	89,75	88,85	90,33	90,30
24/01/2023	661.703	-0,37%	89,86	89,635	91,25	89,95
23/01/2023	512.460	1,34%	89,56	89,50	91,63	90,28
20/01/2023	858.066	0,06%	89,89	88,16	90,30	89,30
19/01/2023	590.702	0,85%	88,96	88,60	90,48	89,25
18/01/2023	944.774	-0,63%	91,33	88,48	91,96	88,50
17/01/2023	2.385.523	0,79%	87,10	87,00	89,84	89,06
16/01/2023	1.488.123	3,62%	86,22	86,00	89,46	88,36
13/01/2023	1.488.123	3,62%	86,22	86,00	89,46	88,36
12/01/2023	723.843	1,39%	84,08	83,58	85,46	85,27
11/01/2023	1.939.966	1,82%	81,44	81,32	84,84	84,10
10/01/2023	1.205.334	3,87%	81,10	80,93	83,09	82,60
09/01/2023	1.329.682	-2,44%	83,00	79,435	83,21	79,52
06/01/2023	1.469.891	-0,67%	81,26	81,20	82,9995	81,51
05/01/2023	816.980	-0,62%	80,58	80,23	82,78	82,06
04/01/2023	1.364.423	8,01%	80,50	79,44	82,94	82,57
03/01/2023	1.371.774	5,26%	76,08	75,40	77,96	76,45
02/01/2023	820.920	-0,71%	72,59	72,08	73,945	72,63
30/12/2022	820.920	-0,71%	72,59	72,08	73,945	72,63