NetEase.com Inc ADR (NTES)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
463.779 |
0,67%
|
105,50
|
105,00
|
107,90
|
107,11
|
| 13/05/2025 |
437.993 |
-0,39%
|
107,08
|
104,93
|
107,48
|
106,40
|
| 12/05/2025 |
642.586 |
3,27%
|
107,31
|
105,46
|
107,90
|
106,82
|
| 09/05/2025 |
551.020 |
-2,86%
|
106,50
|
103,225
|
107,08
|
103,44
|
| 08/05/2025 |
395.958 |
0,01%
|
108,63
|
105,465
|
108,69
|
106,49
|
| 07/05/2025 |
568.344 |
-2,29%
|
108,70
|
106,40
|
109,7398
|
106,48
|
| 06/05/2025 |
974.251 |
-0,76%
|
108,51
|
108,303
|
110,6599
|
108,97
|
| 05/05/2025 |
440.420 |
0,68%
|
108,23
|
108,23
|
110,6599
|
109,80
|
| 02/05/2025 |
393.452 |
2,15%
|
107,06
|
106,62
|
109,57
|
109,06
|
| 01/05/2025 |
327.890 |
-0,27%
|
106,67
|
105,84
|
107,69
|
106,77
|
| 30/04/2025 |
371.624 |
0,66%
|
105,50
|
105,22
|
107,16
|
107,06
|
| 29/04/2025 |
534.901 |
1,08%
|
105,20
|
104,57
|
106,4599
|
106,36
|
| 28/04/2025 |
360.725 |
-0,61%
|
105,65
|
104,57
|
105,99
|
105,22
|
| 25/04/2025 |
419.671 |
-0,05%
|
103,92
|
103,475
|
107,00
|
105,86
|
| 24/04/2025 |
467.026 |
2,12%
|
102,38
|
101,51
|
106,11
|
105,91
|
| 23/04/2025 |
1.053.063 |
1,61%
|
101,37
|
100,83
|
104,49
|
103,71
|
| 22/04/2025 |
4.004.016 |
2,44%
|
98,37
|
98,36
|
103,085
|
102,07
|
| 21/04/2025 |
611.715 |
0,92%
|
99,99
|
98,36
|
99,99
|
99,64
|
| 17/04/2025 |
900.206 |
1,36%
|
97,39
|
96,88
|
102,87
|
98,73
|
| 16/04/2025 |
645.570 |
-0,63%
|
97,70
|
96,68
|
98,83
|
97,41
|
| 15/04/2025 |
543.489 |
-1,30%
|
97,70
|
96,68
|
98,76
|
98,03
|
| 14/04/2025 |
1.022.011 |
-0,03%
|
95,52
|
98,36
|
100,81
|
99,32
|
| 11/04/2025 |
1.514.141 |
5,36%
|
95,52
|
95,02
|
99,67
|
99,35
|
| 10/04/2025 |
1.044.753 |
0,58%
|
94,58
|
93,0233
|
96,27
|
94,30
|
| 09/04/2025 |
2.998.296 |
2,64%
|
91,28
|
88,54
|
93,87
|
93,76
|
| 08/04/2025 |
1.675.400 |
-1,20%
|
94,74
|
89,90
|
95,595
|
91,37
|
| 07/04/2025 |
2.598.490 |
-6,59%
|
89,61
|
89,22
|
95,71
|
92,35
|
| 04/04/2025 |
2.097.865 |
-5,79%
|
98,98
|
96,93
|
100,21
|
98,86
|
| 03/04/2025 |
688.680 |
-1,37%
|
105,00
|
104,79
|
105,84
|
104,94
|
| 02/04/2025 |
476.556 |
0,05%
|
105,23
|
104,60
|
106,67
|
106,40
|
| 01/04/2025 |
814.512 |
3,33%
|
105,48
|
104,80
|
106,40
|
106,35
|
| 31/03/2025 |
719.873 |
2,18%
|
101,19
|
100,67
|
103,21
|
102,92
|
| 28/03/2025 |
469.734 |
-1,01%
|
101,00
|
100,46
|
101,53
|
100,72
|
| 27/03/2025 |
345.394 |
0,92%
|
100,86
|
100,74
|
102,48
|
101,75
|
| 26/03/2025 |
544.395 |
1,05%
|
100,30
|
99,935
|
101,51
|
100,79
|
| 25/03/2025 |
474.571 |
-0,19%
|
100,00
|
98,95
|
100,30
|
99,74
|
| 24/03/2025 |
926.136 |
2,97%
|
100,03
|
99,595
|
101,10
|
99,93
|
| 21/03/2025 |
1.080.448 |
-2,92%
|
100,03
|
96,20
|
97,69
|
97,05
|
| 20/03/2025 |
677.280 |
-1,90%
|
100,03
|
99,44
|
100,68
|
99,97
|
| 19/03/2025 |
814.185 |
1,43%
|
102,50
|
101,49
|
102,80
|
101,91
|
| 18/03/2025 |
795.838 |
-1,46%
|
102,00
|
99,84
|
102,03
|
100,47
|
| 17/03/2025 |
1.858.153 |
-0,79%
|
101,14
|
100,50
|
102,535
|
101,99
|
| 14/03/2025 |
471.060 |
-0,66%
|
103,87
|
102,03
|
104,50
|
102,80
|
| 13/03/2025 |
532.272 |
-1,28%
|
103,87
|
103,08
|
104,28
|
103,54
|
| 12/03/2025 |
715.216 |
0,44%
|
104,50
|
102,92
|
105,00
|
104,88
|
| 11/03/2025 |
943.810 |
1,97%
|
104,27
|
103,71
|
105,93
|
104,42
|
| 10/03/2025 |
1.121.195 |
-0,38%
|
103,16
|
102,06
|
104,035
|
102,40
|
| 07/03/2025 |
993.980 |
0,78%
|
104,16
|
100,785
|
103,70
|
102,78
|
| 06/03/2025 |
1.752.002 |
0,05%
|
104,16
|
101,72
|
105,17
|
101,99
|
| 05/03/2025 |
1.176.772 |
2,55%
|
101,99
|
101,80
|
103,71
|
101,9398
|
| 04/03/2025 |
1.264.365 |
4,11%
|
99,50
|
98,59
|
101,67
|
100,60
|
| 03/03/2025 |
935.034 |
-3,10%
|
98,50
|
96,51
|
100,10
|
96,63
|
| 28/02/2025 |
678.154 |
-0,73%
|
98,50
|
98,65
|
101,05
|
99,72
|
| 27/02/2025 |
598.517 |
-0,81%
|
98,50
|
98,90
|
101,06
|
100,45
|
| 26/02/2025 |
979.451 |
1,67%
|
98,50
|
100,55
|
103,40
|
101,27
|
| 25/02/2025 |
559.173 |
0,73%
|
98,50
|
98,665
|
100,29
|
99,61
|
| 24/02/2025 |
1.039.110 |
-3,87%
|
98,50
|
97,88
|
98,97
|
98,89
|
| 21/02/2025 |
922.359 |
1,78%
|
98,50
|
101,885
|
104,29
|
102,87
|
| 20/02/2025 |
1.432.678 |
-2,64%
|
98,50
|
98,42
|
102,61
|
101,42
|
| 19/02/2025 |
612.999 |
-0,44%
|
103,56
|
102,50
|
104,38
|
104,17
|
| 18/02/2025 |
1.149.887 |
1,09%
|
105,57
|
103,735
|
105,945
|
104,63
|
| 17/02/2025 |
0 |
-1,25%
|
103,85
|
103,22
|
105,76
|
103,50
|
| 14/02/2025 |
975.540 |
-1,25%
|
103,85
|
103,22
|
105,76
|
103,50
|
| 13/02/2025 |
1.310.944 |
-3,97%
|
103,85
|
101,93
|
105,0322
|
104,81
|
| 12/02/2025 |
903.914 |
3,46%
|
103,85
|
105,63
|
110,15
|
109,14
|
| 11/02/2025 |
775.024 |
1,20%
|
103,85
|
103,5639
|
106,16
|
105,49
|
| 10/02/2025 |
671.896 |
0,73%
|
106,11
|
104,26
|
106,50
|
104,93
|
| 07/02/2025 |
458.665 |
0,94%
|
105,50
|
103,36
|
105,74
|
104,17
|
| 06/02/2025 |
494.874 |
1,91%
|
102,08
|
102,6845
|
104,10
|
103,205
|
| 05/02/2025 |
501.330 |
0,17%
|
102,08
|
100,65
|
102,4968
|
101,27
|
| 04/02/2025 |
845.652 |
-2,37%
|
102,08
|
101,05
|
103,50
|
101,21
|
| 03/02/2025 |
808.803 |
0,92%
|
104,88
|
100,58
|
104,7199
|
103,67
|
| 31/01/2025 |
760.530 |
-1,95%
|
104,88
|
102,16
|
104,88
|
102,85
|
| 30/01/2025 |
733.527 |
3,88%
|
101,05
|
101,05
|
105,58
|
104,88
|
| 29/01/2025 |
503.788 |
-2,45%
|
103,59
|
100,84
|
103,815
|
100,89
|
| 28/01/2025 |
763.688 |
1,44%
|
102,14
|
100,10
|
103,46
|
103,42
|
| 27/01/2025 |
641.562 |
-1,19%
|
101,94
|
101,35
|
103,34
|
101,95
|
| 24/01/2025 |
859.216 |
3,75%
|
101,88
|
101,08
|
103,83
|
103,18
|
| 23/01/2025 |
628.879 |
-0,07%
|
100,09
|
98,52
|
100,15
|
99,45
|
| 22/01/2025 |
686.600 |
-1,18%
|
100,09
|
98,825
|
100,31
|
99,52
|
| 21/01/2025 |
1.193.937 |
0,95%
|
99,70
|
98,28
|
101,40
|
100,71
|
| 20/01/2025 |
0 |
0,45%
|
99,70
|
97,64
|
99,865
|
99,76
|
| 17/01/2025 |
1.047.572 |
0,45%
|
99,70
|
97,64
|
99,865
|
99,76
|
| 16/01/2025 |
1.258.592 |
-4,44%
|
99,70
|
98,60
|
100,425
|
99,31
|
| 15/01/2025 |
1.917.728 |
8,22%
|
99,70
|
99,29
|
104,80
|
103,92
|
| 14/01/2025 |
845.295 |
1,89%
|
95,50
|
94,50
|
96,1507
|
96,03
|
| 13/01/2025 |
1.668.139 |
3,45%
|
94,69
|
93,235
|
95,91
|
94,25
|
| 10/01/2025 |
1.046.513 |
-1,27%
|
93,60
|
90,29
|
93,68
|
91,11
|
| 09/01/2025 |
679.462 |
2,82%
|
89,07
|
90,26
|
92,28
|
92,28
|
| 08/01/2025 |
654.973 |
2,85%
|
89,07
|
90,37
|
92,255
|
92,25
|
| 07/01/2025 |
673.895 |
1,70%
|
89,07
|
89,07
|
90,8975
|
89,72
|
| 06/01/2025 |
868.883 |
-0,03%
|
88,51
|
87,73
|
90,72
|
88,22
|
| 03/01/2025 |
390.372 |
0,56%
|
88,51
|
88,00
|
89,13
|
88,25
|
| 02/01/2025 |
493.426 |
-1,63%
|
88,51
|
87,67
|
89,805
|
87,76
|
| 31/12/2024 |
0 |
-0,05%
|
90,30
|
88,71
|
89,81
|
89,21
|
| 30/12/2024 |
414.879 |
-2,44%
|
90,30
|
89,03
|
90,51
|
89,21
|
| 27/12/2024 |
266.051 |
-0,90%
|
91,91
|
91,00
|
91,99
|
91,48
|
| 26/12/2024 |
224.102 |
0,10%
|
91,91
|
91,47
|
92,6475
|
92,31
|
| 24/12/2024 |
0 |
-0,20%
|
92,73
|
92,13
|
93,18
|
92,22
|
| 23/12/2024 |
501.146 |
0,30%
|
92,73
|
91,72
|
93,285
|
92,37
|
