VipShop Holdings Ltd (VIPS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
1.180.938 |
0,17%
|
18,16
|
17,805
|
18,23
|
17,93
|
| 06/02/2026 |
1.017.633 |
3,76%
|
17,42
|
17,42
|
18,085
|
17,90
|
| 05/02/2026 |
1.065.625 |
3,28%
|
16,7487
|
16,68
|
17,35
|
17,31
|
| 04/02/2026 |
678.464 |
-2,39%
|
17,00
|
16,73
|
17,2675
|
16,76
|
| 03/02/2026 |
667.331 |
-0,41%
|
17,09
|
17,01
|
17,31
|
17,17
|
| 02/02/2026 |
1.098.633 |
0,76%
|
16,90
|
16,89
|
17,37
|
17,24
|
| 30/01/2026 |
569.420 |
-2,23%
|
17,5157
|
17,10
|
17,63
|
17,11
|
| 29/01/2026 |
746.056 |
-0,96%
|
17,70
|
17,31
|
18,01
|
17,50
|
| 28/01/2026 |
893.667 |
0,28%
|
17,4906
|
17,4906
|
17,86
|
17,67
|
| 27/01/2026 |
792.618 |
1,44%
|
17,51
|
17,388
|
17,735
|
17,62
|
| 26/01/2026 |
414.340 |
-0,52%
|
17,45
|
17,13
|
17,55
|
17,37
|
| 23/01/2026 |
493.750 |
0,23%
|
17,277
|
17,14
|
17,48
|
17,46
|
| 22/01/2026 |
1.118.022 |
1,04%
|
17,24
|
17,185
|
17,75
|
17,42
|
| 21/01/2026 |
1.203.498 |
0,29%
|
17,59
|
17,02
|
17,61
|
17,24
|
| 20/01/2026 |
1.685.925 |
2,87%
|
16,58
|
16,58
|
17,295
|
17,19
|
| 16/01/2026 |
1.539.294 |
-8,29%
|
18,0736
|
16,59
|
18,218
|
16,71
|
| 15/01/2026 |
1.683.664 |
-1,25%
|
18,47
|
18,145
|
18,58
|
18,22
|
| 14/01/2026 |
1.089.180 |
-0,70%
|
18,31
|
18,24
|
18,855
|
18,45
|
| 13/01/2026 |
1.180.847 |
0,11%
|
18,56
|
18,21
|
18,655
|
18,58
|
| 12/01/2026 |
652.941 |
3,63%
|
17,96
|
17,91
|
18,7099
|
18,56
|
| 09/01/2026 |
784.203 |
-2,40%
|
18,3724
|
17,815
|
18,3724
|
17,91
|
| 08/01/2026 |
628.245 |
2,86%
|
17,9662
|
17,705
|
18,405
|
18,35
|
| 07/01/2026 |
691.832 |
-0,50%
|
18,056
|
17,75
|
18,056
|
17,84
|
| 06/01/2026 |
1.336.803 |
0,39%
|
18,00
|
17,795
|
18,225
|
17,93
|
| 05/01/2026 |
1.179.772 |
0,85%
|
17,697
|
17,13
|
18,06
|
17,86
|
| 02/01/2026 |
961.993 |
0,11%
|
18,19
|
17,68
|
18,255
|
17,71
|
| 31/12/2025 |
1.136.584 |
-1,83%
|
18,02
|
17,675
|
18,02
|
17,69
|
| 30/12/2025 |
1.517.679 |
-6,92%
|
19,39
|
17,69
|
19,445
|
17,69
|
| 29/12/2025 |
842.367 |
-0,51%
|
19,36
|
19,0973
|
19,365
|
19,36
|
| 26/12/2025 |
777.570 |
-0,61%
|
19,041
|
19,041
|
19,57
|
19,46
|
| 24/12/2025 |
719.655 |
0,41%
|
19,33
|
19,33
|
19,735
|
19,58
|
| 23/12/2025 |
585.488 |
0,10%
|
19,47
|
19,23
|
19,625
|
19,50
|
| 22/12/2025 |
781.683 |
1,78%
|
19,07
|
19,07
|
19,49
|
19,48
|
| 19/12/2025 |
998.582 |
-0,93%
|
19,43
|
19,135
|
19,65
|
19,14
|
| 18/12/2025 |
763.494 |
1,26%
|
19,38
|
19,15
|
19,485
|
19,32
|
| 17/12/2025 |
860.487 |
-0,37%
|
19,14
|
19,02
|
19,43
|
19,08
|
| 16/12/2025 |
1.117.310 |
-1,90%
|
20,05
|
19,03
|
20,05
|
19,15
|
| 15/12/2025 |
930.995 |
-2,69%
|
20,108
|
19,435
|
20,108
|
19,52
|
| 12/12/2025 |
756.008 |
-0,20%
|
20,1703
|
19,94
|
20,24
|
20,06
|
| 11/12/2025 |
637.894 |
-0,47%
|
19,71
|
19,71
|
20,275
|
20,10
|
| 10/12/2025 |
579.242 |
0,15%
|
20,27
|
19,99
|
20,39
|
20,19
|
| 09/12/2025 |
904.192 |
0,05%
|
19,82
|
19,50
|
20,205
|
20,16
|
| 08/12/2025 |
1.888.972 |
0,15%
|
20,09
|
20,035
|
20,478
|
20,15
|
| 05/12/2025 |
735.369 |
1,00%
|
19,9403
|
19,9403
|
20,275
|
20,12
|
| 04/12/2025 |
687.146 |
0,91%
|
19,77
|
19,6902
|
19,98
|
19,92
|
| 03/12/2025 |
830.143 |
-2,71%
|
19,59
|
19,59
|
20,255
|
19,74
|
| 02/12/2025 |
1.037.193 |
0,30%
|
20,08
|
19,99
|
20,38
|
20,29
|
| 01/12/2025 |
1.116.594 |
3,08%
|
19,40
|
19,40
|
20,295
|
20,23
|
| 28/11/2025 |
457.544 |
-0,61%
|
19,89
|
19,59
|
19,945
|
19,64
|
| 26/11/2025 |
1.142.730 |
2,54%
|
19,142
|
19,05
|
19,92
|
19,76
|
| 25/11/2025 |
859.741 |
1,64%
|
19,00
|
18,96
|
19,425
|
19,27
|
| 24/11/2025 |
1.051.805 |
1,72%
|
18,91
|
18,2362
|
18,96
|
18,96
|
| 21/11/2025 |
1.777.711 |
3,07%
|
18,10
|
17,93
|
18,945
|
18,64
|
| 20/11/2025 |
1.868.531 |
-6,99%
|
19,50
|
17,8186
|
19,50
|
18,09
|
| 19/11/2025 |
1.259.045 |
-0,94%
|
19,80
|
19,12
|
19,80
|
19,45
|
| 18/11/2025 |
1.240.575 |
0,15%
|
19,23
|
19,045
|
19,685
|
19,63
|
| 17/11/2025 |
1.294.406 |
0,88%
|
19,40
|
19,2107
|
19,83
|
19,60
|
| 14/11/2025 |
1.156.376 |
-1,52%
|
19,24
|
19,06
|
19,75
|
19,41
|
| 13/11/2025 |
688.837 |
0,25%
|
19,73
|
19,58
|
19,99
|
19,71
|
| 12/11/2025 |
1.139.245 |
-1,01%
|
19,66
|
19,30
|
19,84
|
19,65
|
| 11/11/2025 |
1.534.265 |
0,81%
|
19,60
|
19,575
|
19,93
|
19,85
|
| 10/11/2025 |
1.895.383 |
5,52%
|
18,83
|
18,83
|
19,885
|
19,69
|
| 07/11/2025 |
783.929 |
2,11%
|
18,20
|
18,02
|
18,71
|
18,66
|
| 06/11/2025 |
871.733 |
-0,89%
|
18,41
|
18,25
|
18,85
|
18,28
|
| 05/11/2025 |
1.180.755 |
2,98%
|
18,2617
|
17,88
|
18,595
|
18,45
|
| 04/11/2025 |
1.140.686 |
2,16%
|
17,46
|
17,20
|
18,11
|
17,94
|
| 03/11/2025 |
2.241.732 |
0,46%
|
17,49
|
17,26
|
17,7098
|
17,57
|
| 31/10/2025 |
931.526 |
-0,88%
|
17,50
|
17,44
|
17,73
|
17,49
|
| 30/10/2025 |
1.971.858 |
-3,63%
|
18,10
|
17,60
|
18,10
|
17,63
|
| 29/10/2025 |
948.972 |
-1,93%
|
18,80
|
18,25
|
18,80
|
18,30
|
| 28/10/2025 |
598.956 |
-0,11%
|
18,6001
|
18,225
|
18,7355
|
18,66
|
| 27/10/2025 |
1.600.399 |
1,58%
|
18,75
|
18,635
|
19,245
|
18,68
|
| 24/10/2025 |
1.231.253 |
0,00%
|
18,30
|
18,29
|
18,645
|
18,39
|
| 23/10/2025 |
1.705.016 |
-0,33%
|
18,66
|
18,33
|
18,715
|
18,39
|
| 22/10/2025 |
508.504 |
-0,91%
|
18,55
|
18,375
|
18,765
|
18,45
|
| 21/10/2025 |
845.865 |
-2,05%
|
19,01
|
18,50
|
19,01
|
18,62
|
| 20/10/2025 |
589.018 |
1,12%
|
18,7895
|
18,67
|
19,205
|
19,01
|
| 17/10/2025 |
750.458 |
-0,05%
|
18,23
|
18,23
|
18,815
|
18,80
|
| 16/10/2025 |
527.932 |
0,70%
|
18,71
|
18,50
|
18,86
|
18,81
|
| 15/10/2025 |
433.477 |
2,63%
|
18,45
|
18,45
|
18,895
|
18,68
|
| 14/10/2025 |
776.923 |
-4,73%
|
19,0997
|
18,19
|
19,0997
|
18,22
|
| 13/10/2025 |
890.957 |
0,47%
|
19,12
|
19,015
|
19,60
|
19,14
|
| 10/10/2025 |
1.701.935 |
-4,79%
|
20,00
|
18,90
|
20,01
|
19,05
|
| 09/10/2025 |
1.352.910 |
-2,01%
|
20,00
|
19,96
|
20,59
|
20,04
|
| 08/10/2025 |
1.325.590 |
0,84%
|
20,10
|
19,935
|
20,485
|
20,45
|
| 07/10/2025 |
577.601 |
-0,59%
|
20,48
|
20,11
|
20,62
|
20,28
|
| 06/10/2025 |
798.739 |
0,49%
|
20,28
|
20,15
|
20,52
|
20,40
|
| 03/10/2025 |
700.582 |
-0,54%
|
20,474
|
20,00
|
20,49
|
20,30
|
| 02/10/2025 |
1.070.530 |
-3,19%
|
20,84
|
20,02
|
21,08
|
20,41
|
| 01/10/2025 |
3.710.109 |
5,30%
|
19,52
|
19,52
|
20,71
|
20,68
|
| 30/09/2025 |
1.931.508 |
2,99%
|
19,09
|
19,065
|
19,825
|
19,64
|
| 29/09/2025 |
1.133.576 |
3,55%
|
18,57
|
18,56
|
19,09
|
19,09
|
| 26/09/2025 |
839.449 |
-0,19%
|
18,30
|
18,085
|
18,52
|
18,43
|
| 25/09/2025 |
622.052 |
0,05%
|
18,27
|
18,1975
|
18,50
|
18,50
|
| 24/09/2025 |
600.395 |
1,12%
|
18,43
|
18,255
|
18,57
|
18,47
|
| 23/09/2025 |
714.285 |
0,06%
|
18,00
|
18,00
|
18,4663
|
18,25
|
| 22/09/2025 |
484.616 |
-0,65%
|
18,3809
|
18,23
|
18,50
|
18,24
|
| 19/09/2025 |
1.527.689 |
-2,15%
|
18,80
|
18,34
|
18,86
|
18,38
|
| 18/09/2025 |
1.454.883 |
-0,50%
|
18,7774
|
18,32
|
18,855
|
18,78
|
| 17/09/2025 |
1.590.861 |
2,70%
|
18,60
|
18,47
|
18,90
|
18,89
|
