VipShop Holdings Ltd (VIPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
835.278 |
-2,37%
|
12,60
|
12,35
|
12,60
|
12,37
|
| 22/09/2026 |
1.236.335 |
1,52%
|
12,57
|
12,429
|
12,69
|
12,67
|
| 21/09/2026 |
861.670 |
1,54%
|
12,46
|
12,28
|
12,51
|
12,50
|
| 18/09/2026 |
693.898 |
0,90%
|
12,52
|
12,19
|
12,52
|
12,31
|
| 17/09/2026 |
726.267 |
-0,45%
|
12,38
|
12,19
|
12,39
|
12,19
|
| 16/09/2026 |
1.070.148 |
1,24%
|
12,5141
|
12,05
|
12,5141
|
12,25
|
| 15/09/2026 |
987.187 |
-2,81%
|
12,46
|
12,02
|
12,46
|
12,09
|
| 14/09/2026 |
1.305.265 |
-0,40%
|
12,48
|
12,415
|
12,585
|
12,44
|
| 11/09/2026 |
969.285 |
-0,87%
|
12,608
|
12,45
|
12,755
|
12,47
|
| 10/09/2026 |
746.502 |
0,56%
|
12,50
|
12,475
|
12,615
|
12,58
|
| 09/09/2026 |
1.773.543 |
-3,99%
|
13,06
|
12,505
|
13,06
|
12,51
|
| 08/09/2026 |
1.108.840 |
-1,17%
|
13,14
|
12,905
|
13,14
|
13,03
|
| 04/09/2026 |
1.462.393 |
0,92%
|
13,0139
|
13,0139
|
13,35
|
13,20
|
| 03/09/2026 |
1.028.913 |
0,31%
|
13,07
|
12,935
|
13,205
|
13,08
|
| 02/09/2026 |
1.252.547 |
-0,57%
|
13,10
|
13,01
|
13,355
|
13,02
|
| 01/09/2026 |
1.004.538 |
0,19%
|
13,0732
|
13,05
|
13,48
|
13,10
|
| 31/08/2026 |
883.345 |
-3,04%
|
13,7138
|
12,86
|
13,7138
|
13,10
|
| 28/08/2026 |
1.065.724 |
0,26%
|
13,38
|
13,38
|
13,74
|
13,50
|
| 27/08/2026 |
1.064.444 |
-4,33%
|
14,14
|
13,305
|
14,14
|
13,47
|
| 26/08/2026 |
1.793.925 |
-0,53%
|
14,05
|
13,81
|
14,305
|
14,08
|
| 25/08/2026 |
5.691.411 |
-1,12%
|
13,80
|
13,80
|
14,90
|
14,16
|
| 24/08/2026 |
1.624.639 |
-1,41%
|
14,60
|
14,275
|
14,63
|
14,32
|
| 21/08/2026 |
1.008.574 |
1,64%
|
14,47
|
14,17
|
14,545
|
14,53
|
| 20/08/2026 |
939.708 |
-1,11%
|
14,6999
|
13,995
|
14,6999
|
14,30
|
| 19/08/2026 |
381.059 |
1,72%
|
14,06
|
14,06
|
14,50
|
14,45
|
| 18/08/2026 |
470.338 |
1,21%
|
14,115
|
14,0566
|
14,245
|
14,21
|
| 17/08/2026 |
530.762 |
-0,99%
|
14,20
|
13,945
|
14,225
|
14,05
|
| 14/08/2026 |
441.364 |
0,14%
|
14,17
|
14,0502
|
14,295
|
14,18
|
| 13/08/2026 |
795.820 |
-2,01%
|
14,43
|
14,00
|
14,49
|
14,16
|
| 12/08/2026 |
766.495 |
-3,67%
|
15,06
|
14,285
|
15,06
|
14,45
|
| 11/08/2026 |
577.890 |
-2,73%
|
15,21
|
14,99
|
15,345
|
14,99
|
| 10/08/2026 |
582.927 |
-1,31%
|
15,67
|
15,41
|
15,70
|
15,41
|
| 07/08/2026 |
520.087 |
1,62%
|
15,56
|
15,39
|
15,735
|
15,675
|
| 06/08/2026 |
439.264 |
-0,55%
|
15,60
|
15,28
|
15,65
|
15,41
|
| 05/08/2026 |
1.899.434 |
-0,13%
|
15,42
|
15,41
|
15,665
|
15,54
|
| 04/08/2026 |
851.358 |
0,32%
|
15,3997
|
15,25
|
15,745
|
15,59
|
| 03/08/2026 |
523.655 |
1,37%
|
15,38
|
15,26
|
15,59
|
15,55
|
| 31/07/2026 |
375.898 |
0,99%
|
14,91
|
15,10
|
15,365
|
15,34
|
| 30/07/2026 |
383.655 |
0,50%
|
15,02
|
14,88
|
15,205
|
15,19
|
| 29/07/2026 |
573.938 |
1,72%
|
14,82
|
14,775
|
15,2299
|
15,11
|
| 28/07/2026 |
390.104 |
0,78%
|
14,92
|
14,69
|
15,015
|
14,85
|
| 27/07/2026 |
391.021 |
3,23%
|
14,26
|
14,26
|
14,87
|
14,74
|
| 24/07/2026 |
378.508 |
-1,21%
|
14,45
|
14,195
|
14,48
|
14,25
|
| 23/07/2026 |
289.792 |
-1,89%
|
14,82
|
14,265
|
14,82
|
14,41
|
| 22/07/2026 |
603.304 |
-0,07%
|
14,73
|
14,565
|
14,795
|
14,68
|
| 21/07/2026 |
984.930 |
0,69%
|
14,53
|
14,322
|
14,745
|
14,69
|
| 20/07/2026 |
631.580 |
0,69%
|
14,67
|
14,505
|
14,77
|
14,60
|
| 17/07/2026 |
858.812 |
-0,65%
|
14,2724
|
14,2724
|
14,61
|
14,50
|
| 16/07/2026 |
1.120.007 |
2,78%
|
14,33
|
14,22
|
14,89
|
14,60
|
| 15/07/2026 |
1.104.462 |
2,67%
|
13,97
|
13,9154
|
14,46
|
14,23
|
| 14/07/2026 |
485.329 |
-0,40%
|
13,96
|
13,7401
|
14,05
|
13,86
|
| 13/07/2026 |
513.233 |
0,04%
|
14,061
|
13,88
|
14,11
|
13,92
|
| 10/07/2026 |
553.591 |
0,65%
|
14,00
|
13,93
|
14,225
|
13,94
|
| 09/07/2026 |
467.161 |
0,95%
|
13,75
|
13,52
|
13,945
|
13,85
|
| 08/07/2026 |
746.462 |
1,59%
|
13,85
|
13,72
|
14,10
|
13,73
|
| 07/07/2026 |
898.314 |
1,31%
|
12,9397
|
12,9397
|
13,68
|
13,54
|
| 06/07/2026 |
1.126.697 |
0,45%
|
13,5427
|
13,165
|
13,5427
|
13,33
|
| 02/07/2026 |
905.911 |
-2,21%
|
13,40
|
13,21
|
13,56
|
13,26
|
| 01/07/2026 |
1.618.716 |
2,38%
|
13,26
|
13,26
|
13,625
|
13,56
|
| 30/06/2026 |
1.395.536 |
2,24%
|
13,5988
|
12,995
|
13,5988
|
13,26
|
| 29/06/2026 |
879.994 |
-1,10%
|
13,02
|
12,97
|
13,31
|
12,97
|
| 26/06/2026 |
566.799 |
2,13%
|
12,92
|
12,68
|
13,195
|
13,14
|
| 25/06/2026 |
956.540 |
-3,36%
|
13,2183
|
12,85
|
13,29
|
12,92
|
| 24/06/2026 |
805.452 |
1,60%
|
13,29
|
13,01
|
13,43
|
13,40
|
| 23/06/2026 |
597.669 |
-0,45%
|
13,00
|
13,00
|
13,25
|
13,17
|
| 18/06/2026 |
730.884 |
0,04%
|
13,28
|
13,24
|
13,575
|
13,24
|
| 17/06/2026 |
717.685 |
-2,30%
|
13,60
|
13,27
|
13,745
|
13,37
|
| 16/06/2026 |
672.478 |
-1,26%
|
13,87
|
13,56
|
13,87
|
13,68
|
| 15/06/2026 |
559.779 |
-0,29%
|
13,9918
|
13,865
|
14,11
|
13,87
|
| 12/06/2026 |
719.526 |
0,22%
|
14,03
|
13,90
|
14,1295
|
13,92
|
| 11/06/2026 |
1.337.306 |
1,39%
|
13,61
|
13,48
|
13,955
|
13,89
|
| 10/06/2026 |
837.895 |
1,18%
|
13,48
|
13,48
|
13,93
|
13,71
|
| 09/06/2026 |
938.248 |
-0,81%
|
13,60
|
13,44
|
13,905
|
13,57
|
| 08/06/2026 |
860.719 |
1,37%
|
13,60
|
13,60
|
13,915
|
13,70
|
| 05/06/2026 |
841.068 |
-2,35%
|
13,85
|
13,52
|
13,94
|
13,53
|
| 04/06/2026 |
820.635 |
-2,43%
|
14,04
|
13,85
|
14,255
|
13,85
|
| 03/06/2026 |
831.677 |
-1,86%
|
14,40
|
14,02
|
14,40
|
14,21
|
| 02/06/2026 |
912.260 |
0,17%
|
14,87
|
14,49
|
14,98
|
14,50
|
| 01/06/2026 |
1.169.052 |
1,97%
|
14,35
|
14,17
|
14,59
|
14,50
|
| 29/05/2026 |
1.204.905 |
-2,21%
|
14,69
|
14,14
|
14,69
|
14,22
|
| 28/05/2026 |
993.360 |
0,49%
|
14,04
|
13,99
|
14,525
|
14,51
|
| 27/05/2026 |
862.645 |
-1,97%
|
14,61
|
14,23
|
14,69
|
14,44
|
| 26/05/2026 |
1.240.150 |
2,22%
|
14,51
|
14,45
|
14,96
|
14,73
|
| 22/05/2026 |
1.755.640 |
-0,76%
|
13,70
|
13,50
|
14,45
|
14,41
|
| 21/05/2026 |
2.694.682 |
2,11%
|
14,49
|
13,94
|
14,695
|
14,52
|
| 20/05/2026 |
1.254.294 |
0,78%
|
14,10
|
14,00
|
14,235
|
14,22
|
| 19/05/2026 |
787.095 |
1,33%
|
14,289
|
13,915
|
14,289
|
14,11
|
| 18/05/2026 |
803.450 |
-0,14%
|
14,39
|
13,795
|
14,39
|
13,94
|
| 15/05/2026 |
454.488 |
-1,08%
|
13,99
|
13,9239
|
14,41
|
13,96
|
| 14/05/2026 |
634.873 |
-5,60%
|
14,98
|
14,15
|
15,06
|
14,15
|
| 13/05/2026 |
1.057.970 |
2,88%
|
14,57
|
14,40
|
15,22
|
14,99
|
| 12/05/2026 |
1.205.906 |
-0,21%
|
14,64
|
14,215
|
14,765
|
14,57
|
| 11/05/2026 |
1.532.308 |
1,25%
|
14,37
|
14,37
|
14,90
|
14,64
|
| 08/05/2026 |
685.429 |
-0,48%
|
14,60
|
14,435
|
14,72
|
14,46
|
| 07/05/2026 |
898.621 |
-1,26%
|
14,60
|
14,495
|
14,79
|
14,54
|
| 06/05/2026 |
1.609.110 |
4,57%
|
14,11
|
14,11
|
14,835
|
14,73
|
| 05/05/2026 |
433.664 |
-1,05%
|
14,35
|
14,085
|
14,35
|
14,12
|
| 04/05/2026 |
473.640 |
-1,72%
|
14,53
|
14,26
|
14,635
|
14,27
|
| 01/05/2026 |
621.436 |
0,90%
|
14,0112
|
14,0112
|
14,63
|
14,52
|
| 30/04/2026 |
558.940 |
1,73%
|
14,09
|
14,09
|
14,445
|
14,39
|
