VipShop Holdings Ltd (VIPS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
700.739 |
0,99%
|
18,29
|
18,04
|
18,39
|
18,35
|
| 15/09/2025 |
583.571 |
-0,03%
|
18,3017
|
18,13
|
18,42
|
18,19
|
| 12/09/2025 |
1.181.034 |
0,08%
|
18,01
|
17,83
|
18,19
|
18,19
|
| 11/09/2025 |
1.392.189 |
0,95%
|
17,72
|
17,72
|
18,53
|
18,16
|
| 10/09/2025 |
1.214.715 |
1,47%
|
17,69
|
17,51
|
17,99
|
17,96
|
| 09/09/2025 |
1.429.818 |
1,61%
|
17,49
|
17,31
|
17,75
|
17,68
|
| 08/09/2025 |
1.201.555 |
1,55%
|
17,30
|
17,15
|
17,43
|
17,40
|
| 05/09/2025 |
1.210.351 |
1,00%
|
17,10
|
17,03
|
17,44
|
17,14
|
| 04/09/2025 |
854.168 |
0,12%
|
16,61
|
16,61
|
17,07
|
16,97
|
| 03/09/2025 |
742.826 |
1,07%
|
16,79
|
16,62
|
16,999
|
16,95
|
| 02/09/2025 |
706.107 |
0,18%
|
16,65
|
16,49
|
16,925
|
16,77
|
| 29/08/2025 |
671.698 |
0,24%
|
16,78
|
16,65
|
16,845
|
16,74
|
| 28/08/2025 |
568.458 |
-0,80%
|
16,81
|
16,615
|
16,84
|
16,70
|
| 27/08/2025 |
742.176 |
-1,46%
|
16,90
|
16,76
|
17,00
|
16,86
|
| 26/08/2025 |
888.725 |
0,88%
|
16,9112
|
16,83
|
17,11
|
17,11
|
| 25/08/2025 |
799.511 |
-1,74%
|
17,30
|
16,955
|
17,465
|
16,96
|
| 22/08/2025 |
1.117.296 |
1,86%
|
16,9829
|
16,9829
|
17,33
|
17,26
|
| 21/08/2025 |
1.042.453 |
1,80%
|
16,66
|
16,4114
|
16,97
|
16,96
|
| 20/08/2025 |
1.097.644 |
0,45%
|
16,6047
|
16,57
|
17,025
|
16,66
|
| 19/08/2025 |
1.047.361 |
-1,40%
|
16,80
|
16,34
|
16,89
|
16,60
|
| 18/08/2025 |
1.305.792 |
-0,83%
|
16,9405
|
16,82
|
17,25
|
16,82
|
| 15/08/2025 |
980.569 |
-2,14%
|
17,3108
|
16,765
|
17,46
|
16,96
|
| 14/08/2025 |
2.687.941 |
5,93%
|
17,00
|
15,95
|
17,465
|
17,33
|
| 13/08/2025 |
2.146.300 |
4,20%
|
15,931
|
15,931
|
16,365
|
16,36
|
| 12/08/2025 |
663.262 |
2,61%
|
15,20
|
15,20
|
15,805
|
15,70
|
| 11/08/2025 |
848.138 |
-0,26%
|
15,39
|
15,215
|
15,438
|
15,30
|
| 08/08/2025 |
2.082.429 |
1,19%
|
15,09
|
14,93
|
15,36
|
15,34
|
| 07/08/2025 |
1.369.430 |
-0,92%
|
15,27
|
15,025
|
15,36
|
15,12
|
| 06/08/2025 |
519.910 |
-0,59%
|
15,43
|
15,13
|
15,435
|
15,26
|
| 05/08/2025 |
922.732 |
-0,78%
|
15,40
|
15,21
|
15,53
|
15,35
|
| 04/08/2025 |
885.131 |
2,38%
|
15,30
|
15,22
|
15,50
|
15,47
|
| 01/08/2025 |
1.488.659 |
0,20%
|
14,90
|
14,845
|
15,185
|
15,12
|
| 31/07/2025 |
792.804 |
-0,03%
|
15,11
|
14,925
|
15,15
|
15,09
|
| 30/07/2025 |
327.212 |
-2,61%
|
15,40
|
15,08
|
15,49
|
15,08
|
| 29/07/2025 |
559.925 |
-0,90%
|
16,01
|
15,49
|
16,07
|
15,50
|
| 28/07/2025 |
1.932.623 |
-2,13%
|
15,90
|
15,64
|
16,07
|
15,64
|
| 25/07/2025 |
513.661 |
-0,93%
|
16,39
|
15,88
|
16,47
|
15,98
|
| 24/07/2025 |
1.012.130 |
-2,06%
|
16,46
|
16,095
|
16,64
|
16,13
|
| 23/07/2025 |
1.165.879 |
1,23%
|
15,80
|
15,77
|
16,64
|
16,47
|
| 22/07/2025 |
1.683.007 |
3,17%
|
15,855
|
15,70
|
16,29
|
16,27
|
| 21/07/2025 |
862.057 |
-0,19%
|
15,7647
|
15,70
|
15,98
|
15,77
|
| 18/07/2025 |
930.100 |
3,20%
|
15,025
|
14,97
|
15,975
|
15,80
|
| 17/07/2025 |
2.315.949 |
1,26%
|
15,50
|
14,95
|
15,5001
|
15,31
|
| 16/07/2025 |
910.516 |
-2,95%
|
15,38
|
14,95
|
15,85
|
15,12
|
| 15/07/2025 |
1.785.066 |
3,11%
|
15,2601
|
15,01
|
15,85
|
15,58
|
| 14/07/2025 |
862.903 |
-0,59%
|
15,10
|
15,01
|
15,23
|
15,11
|
| 11/07/2025 |
1.889.103 |
1,27%
|
15,17
|
14,88
|
15,20
|
15,20
|
| 10/07/2025 |
434.886 |
-0,40%
|
14,92
|
14,79
|
15,20
|
15,01
|
| 09/07/2025 |
1.405.749 |
0,74%
|
15,06
|
14,79
|
15,3689
|
15,07
|
| 08/07/2025 |
1.292.471 |
0,00%
|
14,96
|
14,85
|
15,3689
|
14,96
|
| 07/07/2025 |
1.348.094 |
-0,20%
|
14,99
|
14,85
|
15,105
|
14,96
|
| 04/07/2025 |
407.044 |
-0,53%
|
14,965
|
14,91
|
15,0661
|
14,99
|
| 03/07/2025 |
406.974 |
-0,53%
|
15,01
|
14,90
|
15,19
|
14,995
|
| 02/07/2025 |
1.936.109 |
-0,30%
|
15,09
|
14,90
|
15,19
|
15,07
|
| 01/07/2025 |
643.941 |
0,33%
|
15,05
|
14,675
|
15,1651
|
15,10
|
| 30/06/2025 |
932.830 |
-0,46%
|
14,6999
|
14,66
|
15,09
|
15,05
|
| 27/06/2025 |
679.508 |
1,99%
|
14,85
|
14,82
|
15,125
|
15,12
|
| 26/06/2025 |
1.294.742 |
0,00%
|
14,965
|
14,555
|
15,03
|
14,81
|
| 25/06/2025 |
1.271.370 |
-1,46%
|
14,80
|
14,555
|
15,2838
|
14,81
|
| 24/06/2025 |
855.521 |
2,73%
|
14,74
|
14,21
|
15,03
|
15,03
|
| 23/06/2025 |
1.456.873 |
-1,61%
|
14,90
|
14,21
|
14,90
|
14,63
|
| 20/06/2025 |
1.201.302 |
1,05%
|
14,73
|
14,61
|
15,00
|
14,87
|
| 18/06/2025 |
995.822 |
-0,88%
|
14,95
|
14,51
|
15,07
|
14,72
|
| 17/06/2025 |
1.107.890 |
-1,13%
|
14,985
|
14,82
|
15,21
|
14,85
|
| 16/06/2025 |
754.495 |
1,35%
|
14,87
|
14,87
|
15,21
|
15,02
|
| 13/06/2025 |
1.564.393 |
-0,94%
|
14,87
|
14,55
|
15,03
|
14,82
|
| 12/06/2025 |
913.137 |
-0,27%
|
15,145
|
14,74
|
15,225
|
14,96
|
| 11/06/2025 |
784.202 |
-0,33%
|
14,995
|
14,83
|
15,225
|
15,00
|
| 10/06/2025 |
1.488.700 |
0,00%
|
14,81
|
14,645
|
15,30
|
15,05
|
| 09/06/2025 |
1.825.096 |
2,87%
|
14,72
|
14,645
|
15,30
|
15,05
|
| 06/06/2025 |
981.218 |
1,11%
|
14,48
|
14,0938
|
14,70
|
14,63
|
| 05/06/2025 |
1.104.964 |
0,63%
|
14,28
|
14,2201
|
14,70
|
14,47
|
| 04/06/2025 |
1.842.049 |
1,34%
|
14,14
|
14,09
|
14,59
|
14,38
|
| 03/06/2025 |
923.177 |
0,14%
|
13,865
|
13,75
|
14,4275
|
14,19
|
| 02/06/2025 |
1.198.342 |
2,76%
|
13,79
|
13,75
|
14,265
|
14,17
|
| 30/05/2025 |
1.948.593 |
-2,34%
|
14,40
|
13,355
|
14,435
|
13,79
|
| 29/05/2025 |
1.518.332 |
0,36%
|
14,09
|
14,01
|
14,435
|
14,11
|
| 28/05/2025 |
901.741 |
-0,21%
|
14,02
|
13,85
|
14,3097
|
14,06
|
| 27/05/2025 |
1.969.023 |
-1,88%
|
14,12
|
13,85
|
14,29
|
14,09
|
| 23/05/2025 |
786.622 |
-1,31%
|
14,50
|
14,24
|
14,75
|
14,36
|
| 22/05/2025 |
1.185.984 |
0,76%
|
14,38
|
14,335
|
14,75
|
14,55
|
| 21/05/2025 |
1.515.128 |
0,56%
|
14,19
|
14,19
|
15,30
|
14,44
|
| 20/05/2025 |
3.198.830 |
-7,18%
|
15,28
|
14,19
|
15,56
|
14,36
|
| 19/05/2025 |
1.620.173 |
0,91%
|
15,28
|
15,208
|
15,56
|
15,47
|
| 16/05/2025 |
4.634.727 |
5,72%
|
14,64
|
14,40
|
15,73
|
15,33
|
| 15/05/2025 |
954.459 |
-2,42%
|
14,945
|
14,40
|
15,015
|
14,50
|
| 14/05/2025 |
972.004 |
0,14%
|
14,75
|
14,62
|
15,015
|
14,86
|
| 13/05/2025 |
1.718.258 |
0,27%
|
14,58
|
14,44
|
14,995
|
14,84
|
| 12/05/2025 |
1.665.119 |
7,01%
|
14,3903
|
14,3903
|
14,96
|
14,80
|
| 09/05/2025 |
1.932.004 |
-1,36%
|
14,335
|
13,56
|
14,39
|
13,83
|
| 08/05/2025 |
1.320.638 |
-1,34%
|
14,49
|
13,56
|
14,50
|
14,02
|
| 07/05/2025 |
1.491.376 |
-2,27%
|
14,22
|
14,18
|
14,64
|
14,19
|
| 06/05/2025 |
1.575.985 |
1,90%
|
14,12
|
14,095
|
14,64
|
14,52
|
| 05/05/2025 |
2.553.802 |
0,07%
|
14,10
|
14,095
|
14,395
|
14,25
|
| 02/05/2025 |
885.743 |
5,09%
|
13,60
|
13,44
|
14,36
|
14,24
|
| 01/05/2025 |
1.050.324 |
-0,51%
|
13,54
|
13,44
|
13,69
|
13,55
|
| 30/04/2025 |
591.424 |
-0,75%
|
13,62
|
13,50
|
13,84
|
13,62
|
| 29/04/2025 |
1.650.949 |
0,44%
|
13,29
|
13,28
|
13,84
|
13,72
|
| 28/04/2025 |
1.097.545 |
3,17%
|
13,40
|
13,27
|
13,815
|
13,66
|
| 25/04/2025 |
891.668 |
1,38%
|
12,76
|
12,52
|
13,26
|
13,24
|
