NetEase.com Inc ADR (NTES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	898.158	2,07%	71,81	71,40	73,45	73,15
28/12/2022	1.276.865	-2,01%	73,71	71,34	74,34	71,67
27/12/2022	940.591	2,88%	72,18	71,97	73,97	73,14
23/12/2022	333.273	-1,65%	72,14	70,59	72,75	70,9874
22/12/2022	697.936	-0,14%	72,99	71,60	74,07	72,18
21/12/2022	1.007.691	3,69%	69,95	69,71	72,61	72,28
20/12/2022	1.155.245	-1,75%	68,00	67,9577	69,78	69,72
19/12/2022	770.774	-0,45%	71,31	70,35	71,74	70,98
16/12/2022	5.770.154	0,00%	71,30	70,27	72,0452	71,30
15/12/2022	1.386.299	-2,30%	73,56	71,04	74,915	71,30
14/12/2022	1.397.975	4,27%	71,14	70,84	73,60	72,98
13/12/2022	1.076.545	0,92%	71,62	69,49	72,82	69,99
12/12/2022	962.811	-1,17%	70,09	67,92	70,435	69,35
09/12/2022	830.950	-1,46%	71,21	70,04	72,0881	70,17
08/12/2022	1.157.586	4,11%	71,57	70,83	72,94	71,21
07/12/2022	1.242.755	0,28%	66,39	66,34	69,51	68,40
06/12/2022	4.122.107	-1,17%	68,99	67,28	69,29	68,21
05/12/2022	5.923.151	-2,65%	67,58	68,37	72,40	69,02
02/12/2022	5.375.802	4,33%	67,58	67,45	71,80	70,86
01/12/2022	3.175.900	-5,01%	68,74	67,34	69,38	68,25
30/11/2022	6.511.141	3,40%	69,64	69,12	71,97	71,12
29/11/2022	5.393.572	1,34%	69,64	68,43	71,33	68,78
28/11/2022	3.729.610	2,06%	65,23	65,36	68,68	66,98
25/11/2022	2.363.749	1,73%	66,06	65,61	66,85	65,63
24/11/2022	2.816.617	1,73%	66,06	66,21	68,02	66,63
23/11/2022	2.816.617	1,73%	66,06	66,21	68,02	66,63
22/11/2022	2.477.860	-1,18%	66,06	63,25	65,79	65,50
21/11/2022	3.331.687	-1,72%	66,06	64,92	67,07	66,28
18/11/2022	5.717.076	-5,01%	72,69	66,33	68,85	67,44
17/11/2022	9.782.274	-0,74%	72,69	69,46	74,98	71,00
16/11/2022	8.276.446	-1,19%	74,76	70,7701	74,96	71,33
15/11/2022	7.110.631	9,76%	69,50	69,34	72,69	71,61
14/11/2022	765.817	0,82%	64,59	64,50	66,89	65,24
11/11/2022	959.448	3,80%	64,59	63,94	65,52	64,76
10/11/2022	928.489	4,93%	61,03	61,85	63,30	62,14
09/11/2022	903.737	-4,81%	61,03	59,00	61,19	59,14
08/11/2022	776.314	-0,80%	61,03	59,63	63,03	62,13
07/11/2022	782.359	-0,11%	63,79	61,74	64,56	62,63
04/11/2022	1.563.385	5,66%	63,53	61,44	64,25	62,50
03/11/2022	805.305	-0,27%	59,35	57,30	60,139	59,15
02/11/2022	1.217.328	-0,35%	59,35	59,00	60,97	59,29
01/11/2022	1.705.008	7,10%	59,35	58,03	60,16	59,57
31/10/2022	958.491	0,38%	54,12	54,72	56,58	55,62
28/10/2022	1.077.005	-2,30%	54,12	53,8601	55,53	55,415
27/10/2022	1.047.970	-3,98%	57,98	56,18	58,61	56,72
26/10/2022	2.389.109	3,72%	57,98	57,23	59,95	58,82
25/10/2022	1.694.420	1,92%	57,98	57,08	59,45	57,36
24/10/2022	3.324.764	-11,65%	68,76	53,1101	57,24	56,28
21/10/2022	2.051.899	-3,53%	68,76	60,49	62,75	62,41
20/10/2022	1.741.254	-3,52%	68,76	63,03	67,25	64,6825
19/10/2022	712.901	-5,15%	68,76	66,85	69,485	67,04
18/10/2022	658.881	-0,70%	72,68	69,84	73,165	70,67
17/10/2022	869.020	3,75%	69,64	69,64	72,69	71,17
14/10/2022	795.732	-3,20%	68,30	67,82	71,20	68,89
13/10/2022	620.178	-1,00%	68,30	67,79	71,85	71,17
12/10/2022	725.940	-1,36%	72,29	71,53	73,58	71,89
11/10/2022	1.112.701	-3,03%	73,90	71,575	74,00	72,88
10/10/2022	598.444	-3,67%	77,20	74,99	77,37	75,16
07/10/2022	458.525	-2,23%	78,81	77,38	79,20	78,02
06/10/2022	486.947	-0,94%	80,50	79,71	81,50	79,75
05/10/2022	440.951	0,24%	80,50	79,29	81,78	80,11
04/10/2022	763.254	4,53%	77,45	77,45	81,15	79,92
03/10/2022	708.142	1,14%	75,50	75,20	77,075	76,46
30/09/2022	770.193	0,56%	78,51	75,145	76,7569	75,60
29/09/2022	779.773	-3,68%	78,51	74,415	76,05	75,18
28/09/2022	684.770	0,10%	78,51	76,11	78,46	78,05
27/09/2022	572.865	0,12%	78,51	77,48	80,04	77,97
26/09/2022	757.729	0,43%	77,85	77,85	79,08	77,88
23/09/2022	840.499	-1,77%	77,85	76,28	78,055	77,55
22/09/2022	561.400	-1,02%	79,88	78,95	81,13	78,95
21/09/2022	846.360	-5,03%	80,97	79,19	81,83	79,76
20/09/2022	604.215	1,43%	83,46	83,24	85,03	83,98
19/09/2022	570.498	0,11%	81,39	80,87	82,855	82,80
16/09/2022	656.504	-1,77%	83,71	82,15	83,95	82,71
15/09/2022	853.612	-1,43%	84,96	83,96	85,59	84,20
14/09/2022	921.190	-2,25%	86,62	84,69	87,08	85,42
13/09/2022	960.454	-0,08%	87,22	86,81	88,83	87,39
12/09/2022	655.865	-0,03%	87,20	86,56	88,04	87,46
09/09/2022	543.930	2,33%	87,20	86,565	88,625	87,49
08/09/2022	890.483	-1,97%	84,34	83,10	85,59	85,50
07/09/2022	881.727	0,50%	85,90	85,72	87,45	87,22
06/09/2022	598.535	0,44%	89,70	86,69	89,22	86,79
05/09/2022	689.337	0,44%	89,70	88,26	89,95	88,52
02/09/2022	689.337	0,44%	89,70	88,26	89,95	88,52
01/09/2022	941.883	-0,43%	88,44	87,45	89,50	88,13
31/08/2022	1.000.891	1,79%	90,52	88,32	91,79	88,51
30/08/2022	788.045	-0,69%	87,34	86,08	88,305	86,95
29/08/2022	693.658	-2,79%	88,94	87,405	90,17	87,55
26/08/2022	1.333.165	-2,30%	96,19	89,84	96,21	90,06
25/08/2022	904.193	4,52%	90,87	89,82	92,92	92,18
24/08/2022	468.222	0,70%	86,16	86,11	89,88	88,16
23/08/2022	827.071	2,14%	86,60	85,82	87,98	87,55
22/08/2022	937.783	1,20%	85,42	85,54	87,50	85,72
19/08/2022	805.502	-1,64%	85,42	84,24	85,815	84,70
18/08/2022	1.871.091	-5,97%	94,99	85,01	94,99	86,11
17/08/2022	799.160	-1,72%	92,13	91,29	92,96	91,58
16/08/2022	800.283	0,81%	91,00	91,00	93,53	93,18
15/08/2022	582.137	0,60%	90,53	90,24	92,77	92,43
12/08/2022	616.280	0,39%	89,25	89,39	92,03	91,88
11/08/2022	546.499	1,89%	91,45	90,91	93,27	91,52