VipShop Holdings Ltd (VIPS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
