VipShop Holdings Ltd (VIPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
898.314 |
1,31%
|
12,9397
|
12,9397
|
13,68
|
13,505
|
| 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
|
| 29/04/2026 |
578.506 |
0,07%
|
14,23
|
14,09
|
14,30
|
14,14
|
| 28/04/2026 |
602.379 |
-2,15%
|
14,50
|
14,10
|
14,65
|
14,13
|
| 27/04/2026 |
102.943 |
0,28%
|
14,33
|
14,26
|
14,49
|
14,44
|
| 24/04/2026 |
537.976 |
0,77%
|
14,1325
|
14,07
|
14,42
|
14,36
|
| 23/04/2026 |
926.770 |
-2,60%
|
14,60
|
14,12
|
14,61
|
14,25
|
| 22/04/2026 |
970.650 |
-0,75%
|
14,75
|
14,61
|
14,945
|
14,63
|
| 21/04/2026 |
847.399 |
-3,79%
|
15,20
|
14,64
|
15,56
|
14,74
|
| 20/04/2026 |
577.365 |
-1,73%
|
15,40
|
15,31
|
15,62
|
15,32
|
| 17/04/2026 |
683.532 |
1,90%
|
15,35
|
15,305
|
15,87
|
15,59
|
| 16/04/2026 |
612.590 |
1,36%
|
15,11
|
15,11
|
15,63
|
15,30
|
| 15/04/2026 |
719.974 |
1,55%
|
14,7139
|
14,7139
|
15,325
|
15,10
|
| 14/04/2026 |
760.459 |
0,34%
|
15,00
|
14,82
|
15,20
|
14,87
|
| 13/04/2026 |
689.699 |
-1,66%
|
15,064
|
14,71
|
15,064
|
14,82
|
| 10/04/2026 |
1.006.884 |
0,94%
|
15,29
|
15,00
|
15,32
|
15,07
|
| 09/04/2026 |
911.237 |
0,75%
|
15,44
|
14,93
|
15,65
|
14,93
|
| 08/04/2026 |
1.302.742 |
3,07%
|
15,50
|
15,25
|
15,835
|
15,44
|
| 07/04/2026 |
951.413 |
-0,27%
|
15,05
|
14,87
|
15,15
|
14,98
|
| 06/04/2026 |
1.363.333 |
0,13%
|
15,05
|
14,80
|
15,14
|
15,02
|
| 02/04/2026 |
2.304.974 |
-0,13%
|
14,78
|
14,725
|
15,095
|
15,00
|
| 01/04/2026 |
2.067.160 |
-4,45%
|
15,72
|
14,88
|
15,72
|
15,02
|
| 31/03/2026 |
1.955.062 |
-1,59%
|
15,60
|
15,33
|
15,87
|
15,72
|
| 30/03/2026 |
1.334.010 |
-0,53%
|
16,22
|
16,00
|
16,70
|
16,00
|
| 27/03/2026 |
837.801 |
-0,40%
|
16,0524
|
15,94
|
16,29
|
16,11
|
| 26/03/2026 |
3.300.867 |
0,03%
|
15,90
|
15,90
|
16,47
|
16,18
|
| 25/03/2026 |
1.173.132 |
4,26%
|
15,6324
|
15,6324
|
16,395
|
16,17
|
| 24/03/2026 |
837.656 |
-0,70%
|
15,37
|
15,21
|
15,605
|
15,51
|
| 23/03/2026 |
1.013.818 |
1,43%
|
15,40
|
15,39
|
15,895
|
15,62
|
| 20/03/2026 |
776.445 |
-1,47%
|
15,47
|
15,31
|
15,685
|
15,39
|
| 19/03/2026 |
873.686 |
1,10%
|
15,23
|
14,95
|
15,68
|
15,63
|
| 18/03/2026 |
737.988 |
-2,77%
|
15,98
|
15,46
|
16,125
|
15,46
|
| 17/03/2026 |
560.723 |
-0,19%
|
15,92
|
15,81
|
16,15
|
15,90
|
| 16/03/2026 |
512.934 |
-0,44%
|
16,37
|
15,92
|
16,485
|
15,93
|
| 13/03/2026 |
606.949 |
1,91%
|
15,93
|
15,775
|
16,15
|
16,00
|
| 12/03/2026 |
781.317 |
-1,51%
|
15,90
|
15,695
|
16,079
|
15,70
|
| 11/03/2026 |
614.822 |
-2,98%
|
16,8222
|
15,8007
|
16,8222
|
15,94
|
| 10/03/2026 |
1.072.151 |
0,98%
|
16,32
|
16,27
|
17,01
|
16,43
|
| 09/03/2026 |
1.414.353 |
2,04%
|
15,95
|
15,56
|
16,31
|
16,27
|
| 06/03/2026 |
842.578 |
-0,09%
|
15,98
|
15,81
|
16,23
|
15,95
|
| 05/03/2026 |
881.468 |
1,11%
|
16,10
|
15,44
|
16,10
|
15,97
|
| 04/03/2026 |
1.359.580 |
0,83%
|
15,99
|
15,69
|
16,06
|
15,80
|
| 03/03/2026 |
1.695.141 |
-6,67%
|
16,5945
|
15,54
|
16,5945
|
15,67
|
| 02/03/2026 |
710.570 |
-3,62%
|
17,42
|
16,42
|
17,42
|
16,79
|
| 27/02/2026 |
1.002.293 |
-3,86%
|
18,2025
|
17,26
|
18,23
|
17,42
|
| 26/02/2026 |
1.105.448 |
2,09%
|
17,44
|
17,44
|
18,60
|
18,12
|
| 25/02/2026 |
858.971 |
1,89%
|
17,42
|
17,42
|
17,88
|
17,75
|
| 24/02/2026 |
593.075 |
2,59%
|
16,895
|
16,79
|
17,47
|
17,42
|
| 23/02/2026 |
600.876 |
-4,07%
|
17,6075
|
16,935
|
17,83
|
16,98
|
| 20/02/2026 |
408.430 |
1,26%
|
17,28
|
17,17
|
17,89
|
17,70
|
| 19/02/2026 |
329.931 |
0,17%
|
17,5868
|
17,315
|
17,5868
|
17,48
|
| 18/02/2026 |
408.475 |
-0,80%
|
17,60
|
17,39
|
17,67
|
17,45
|
| 17/02/2026 |
414.103 |
0,29%
|
17,41
|
17,39
|
17,95
|
17,59
|
| 13/02/2026 |
399.634 |
1,45%
|
17,30
|
17,21
|
17,78
|
17,54
|
| 12/02/2026 |
528.122 |
-1,54%
|
17,47
|
16,9602
|
17,624
|
17,29
|
| 11/02/2026 |
420.159 |
0,06%
|
17,5125
|
17,465
|
17,74
|
17,56
|
| 10/02/2026 |
653.132 |
-2,12%
|
17,86
|
17,545
|
18,04
|
17,55
|
