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