VipShop Holdings Ltd (VIPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.329.086	2,26%	15,25	15,25	16,60	16,32
06/10/2023	1.012.153	4,45%	15,25	15,25	15,995	15,96
05/10/2023	810.451	-0,20%	15,21	15,095	15,425	15,28
04/10/2023	863.173	-1,67%	15,59	15,19	15,59	15,31
03/10/2023	603.574	-2,26%	15,91	15,45	15,755	15,57
02/10/2023	561.135	-0,50%	16,17	15,73	16,05	15,93
29/09/2023	1.127.354	0,57%	16,17	15,955	16,32	16,01
28/09/2023	1.063.889	1,92%	15,51	15,51	16,12	15,92
27/09/2023	1.324.386	4,41%	15,085	14,96	15,84	15,62
26/09/2023	819.816	-0,53%	14,92	14,92	15,13	14,96
25/09/2023	593.669	1,42%	14,50	14,50	15,17	15,04
22/09/2023	951.089	2,28%	15,05	14,815	15,11	14,83
21/09/2023	1.486.508	0,35%	14,65	14,045	14,55	14,50
20/09/2023	415.057	-1,70%	14,65	14,45	14,74	14,45
19/09/2023	790.999	-0,47%	14,77	14,65	15,03	14,70
18/09/2023	708.792	0,55%	14,545	14,505	14,92	14,77
15/09/2023	953.471	-1,48%	15,04	14,60	15,1469	14,69
14/09/2023	691.602	0,95%	14,65	14,825	15,29	14,91
13/09/2023	641.393	-0,07%	14,65	14,60	14,86	14,77
12/09/2023	925.459	-0,07%	14,96	14,71	15,15	14,78
11/09/2023	886.240	-0,87%	14,96	14,70	15,16	14,79
08/09/2023	678.546	-0,40%	14,96	14,855	15,07	14,92
07/09/2023	928.397	-3,60%	15,14	14,79	15,22	14,98
06/09/2023	999.160	-0,70%	16,14	15,545	16,18	15,54
05/09/2023	1.457.015	-3,46%	16,14	15,58	16,17	15,65
04/09/2023	800.636	2,66%	16,14	16,105	16,78	16,21
01/09/2023	800.636	2,66%	16,14	16,105	16,78	16,21
31/08/2023	1.330.205	-0,44%	15,78	15,6003	15,97	15,7903
30/08/2023	931.725	-3,41%	16,15	15,87	16,25	15,86
29/08/2023	1.407.011	1,17%	16,51	16,17	16,73	16,42
28/08/2023	782.683	3,24%	15,96	15,91	16,41	16,23
25/08/2023	1.566.162	-2,06%	15,95	15,085	15,965	15,72
24/08/2023	1.985.953	0,31%	16,21	15,99	16,43	16,05
23/08/2023	1.767.808	-0,50%	16,04	15,885	16,20	16,00
22/08/2023	1.909.500	1,71%	16,04	15,655	16,335	16,08
21/08/2023	2.201.746	5,86%	15,005	14,965	15,90	15,805
18/08/2023	3.312.468	-8,07%	14,56	14,48	15,565	14,92
17/08/2023	1.227.771	3,57%	16,26	15,84	16,39	16,23
16/08/2023	1.592.850	-2,37%	16,26	15,471	15,81	15,67
15/08/2023	1.226.128	-2,79%	16,26	16,025	16,49	16,05
14/08/2023	1.186.718	-0,42%	16,44	16,26	16,725	16,51
11/08/2023	2.728.035	-5,26%	16,87	16,25	17,059	16,58
10/08/2023	2.511.401	0,40%	17,77	17,365	18,725	17,50
09/08/2023	1.487.435	-0,51%	17,77	16,9257	17,7587	17,43
08/08/2023	1.444.013	-0,62%	17,83	16,87	17,54	17,52
07/08/2023	1.119.995	0,06%	17,755	17,435	18,03	17,63
04/08/2023	735.777	-0,73%	17,755	17,615	18,07	17,62
03/08/2023	1.177.836	0,34%	18,29	17,64	18,23	17,75
02/08/2023	1.688.452	-5,60%	18,29	17,62	18,44	17,69
01/08/2023	1.353.318	-0,80%	18,29	18,435	19,02	18,68
31/07/2023	2.006.526	2,90%	18,29	18,135	19,125	18,83
28/07/2023	1.822.269	7,90%	17,55	17,48	18,31	18,30
27/07/2023	630.555	-2,25%	17,20	16,86	17,392	16,96
26/07/2023	797.862	-0,69%	17,44	17,31	17,83	17,35
25/07/2023	1.394.864	-0,29%	16,68	17,41	17,96	17,47
24/07/2023	1.236.207	4,72%	16,68	16,5804	17,84	17,52
21/07/2023	489.994	0,06%	16,975	16,705	17,08	16,73
20/07/2023	611.528	1,21%	16,81	16,315	16,78	16,72
19/07/2023	673.319	-1,49%	16,81	16,49	17,24	16,52
18/07/2023	662.012	-3,90%	16,81	16,60	17,15	16,77
17/07/2023	621.927	1,51%	16,81	16,75	17,545	17,45
14/07/2023	749.429	-1,09%	17,08	16,945	17,275	17,19
13/07/2023	1.229.396	3,70%	17,02	17,02	17,525	17,38
12/07/2023	1.429.683	3,39%	16,07	16,51	17,00	16,76
11/07/2023	899.346	2,01%	16,07	15,76	16,365	16,21
10/07/2023	886.147	-1,49%	15,92	15,87	16,26	15,89
07/07/2023	817.259	1,45%	15,92	15,92	16,40	16,13
06/07/2023	1.411.071	-1,79%	16,70	15,86	16,44	15,90
05/07/2023	1.236.891	-3,23%	16,59	16,17	16,70	16,19
04/07/2023	844.571	1,39%	16,59	16,65	17,2899	16,73
03/07/2023	844.570	1,39%	16,59	16,65	17,2899	16,73
30/06/2023	1.066.289	1,10%	16,59	16,33	16,735	16,50
29/06/2023	1.222.913	-2,22%	16,41	16,10	16,56	16,32
28/06/2023	693.841	-0,54%	16,55	16,36	16,74	16,69
27/06/2023	690.630	2,32%	16,55	16,702	16,985	16,78
26/06/2023	923.561	0,12%	16,55	16,33	16,80	16,40
23/06/2023	708.448	-3,42%	16,905	16,345	16,74	16,38
22/06/2023	518.311	0,12%	16,905	16,82	17,13	16,96
21/06/2023	1.069.017	-0,65%	18,415	16,935	17,54	16,94
20/06/2023	1.352.038	-4,16%	18,415	16,97	17,615	17,05
19/06/2023	1.761.332	-2,95%	18,415	17,585	18,415	17,79
16/06/2023	1.761.332	-2,95%	18,415	17,585	18,415	17,79
15/06/2023	2.449.472	1,44%	17,51	17,925	18,47	18,33
14/06/2023	2.433.780	5,30%	17,51	17,035	18,1999	18,07
13/06/2023	1.315.198	-0,46%	17,51	17,055	17,695	17,16
12/06/2023	988.130	-1,37%	17,53	17,17	17,565	17,24
09/06/2023	1.737.301	0,69%	17,56	17,235	17,6573	17,48
08/06/2023	2.019.780	3,58%	17,15	17,01	17,67	17,36
07/06/2023	2.049.756	2,01%	16,385	16,35	17,14	16,76
06/06/2023	2.184.323	3,73%	15,76	15,73	16,50	16,43
05/06/2023	1.249.068	-0,63%	15,73	15,6625	15,905	15,84
02/06/2023	3.333.225	5,70%	15,34	15,34	15,95	15,94
01/06/2023	2.783.941	5,31%	14,66	14,40	15,085	15,08
31/05/2023	3.152.986	-1,66%	14,955	14,765	15,095	14,32
30/05/2023	3.152.986	-1,66%	14,955	14,765	15,095	14,78
29/05/2023	2.302.928	0,27%	15,25	14,895	15,49	15,03
26/05/2023	2.302.928	0,27%	15,25	14,895	15,49	15,03
25/05/2023	3.360.088	0,47%	15,25	14,785	15,31	14,99
24/05/2023	4.754.040	5,29%	14,88	14,5227	15,44	14,92
23/05/2023	5.378.345	-4,45%	14,88	13,925	14,95	14,17