VipShop Holdings Ltd (VIPS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
1.407.724 |
1,08%
|
13,10
|
12,52
|
13,555
|
13,07
|
| 23/04/2025 |
1.235.725 |
1,17%
|
12,39
|
12,35
|
13,555
|
12,93
|
| 22/04/2025 |
1.877.158 |
3,99%
|
12,51
|
12,22
|
13,095
|
12,78
|
| 21/04/2025 |
900.689 |
-1,36%
|
12,83
|
12,22
|
12,83
|
12,29
|
| 17/04/2025 |
1.505.163 |
0,57%
|
12,245
|
12,1424
|
12,69
|
12,46
|
| 16/04/2025 |
3.811.094 |
-1,43%
|
12,45
|
12,1424
|
12,815
|
12,39
|
| 15/04/2025 |
1.386.818 |
1,21%
|
12,45
|
12,40
|
12,815
|
12,57
|
| 14/04/2025 |
2.278.529 |
-1,12%
|
12,90
|
12,365
|
13,0591
|
12,42
|
| 10/04/2025 |
1.734.818 |
-1,13%
|
13,395
|
12,56
|
13,645
|
12,56
|
| 09/04/2025 |
1.933.377 |
4,45%
|
12,74
|
12,62
|
13,47
|
13,29
|
| 08/04/2025 |
2.839.923 |
-5,37%
|
13,74
|
12,49
|
13,755
|
12,71
|
| 07/04/2025 |
1.633.613 |
-4,89%
|
14,11
|
12,87
|
14,33
|
13,41
|
| 04/04/2025 |
1.801.926 |
-4,92%
|
14,09
|
13,8426
|
14,68
|
14,10
|
| 03/04/2025 |
1.041.298 |
-3,33%
|
15,37
|
14,80
|
15,15
|
14,83
|
| 02/04/2025 |
690.701 |
-0,07%
|
15,37
|
15,17
|
15,42
|
15,34
|
| 01/04/2025 |
1.455.011 |
-2,11%
|
15,37
|
14,925
|
15,435
|
15,35
|
| 31/03/2025 |
1.223.953 |
-2,79%
|
16,29
|
15,58
|
15,99
|
15,68
|
| 28/03/2025 |
704.748 |
-2,24%
|
16,33
|
15,95
|
16,355
|
16,13
|
| 27/03/2025 |
656.099 |
1,01%
|
16,33
|
16,05
|
16,85
|
16,50
|
| 26/03/2025 |
808.618 |
1,68%
|
16,135
|
16,045
|
16,45
|
16,33
|
| 25/03/2025 |
832.311 |
-2,13%
|
16,33
|
15,955
|
16,64
|
16,06
|
| 24/03/2025 |
899.497 |
0,74%
|
16,29
|
16,20
|
16,51
|
16,41
|
| 21/03/2025 |
1.458.525 |
-2,10%
|
16,30
|
16,1715
|
16,545
|
16,29
|
| 20/03/2025 |
1.749.222 |
-1,83%
|
17,40
|
16,38
|
16,995
|
16,64
|
| 19/03/2025 |
1.338.163 |
-2,31%
|
17,79
|
16,84
|
17,34
|
16,95
|
| 18/03/2025 |
1.833.061 |
-2,17%
|
17,79
|
17,28
|
17,94
|
17,35
|
| 17/03/2025 |
2.062.966 |
5,29%
|
16,75
|
16,68
|
17,85
|
17,71
|
| 14/03/2025 |
982.511 |
0,42%
|
17,185
|
16,565
|
17,248
|
16,82
|
| 13/03/2025 |
1.036.457 |
2,07%
|
16,275
|
16,19
|
16,865
|
16,75
|
| 12/03/2025 |
776.989 |
-0,49%
|
16,445
|
16,2007
|
16,52
|
16,41
|
| 11/03/2025 |
807.202 |
-0,24%
|
16,89
|
16,33
|
17,03
|
16,49
|
| 10/03/2025 |
1.581.864 |
-3,28%
|
16,81
|
16,465
|
17,06
|
16,53
|
| 07/03/2025 |
1.572.558 |
1,12%
|
16,80
|
16,775
|
17,195
|
17,10
|
| 06/03/2025 |
1.982.363 |
0,12%
|
16,94
|
16,62
|
17,00
|
16,91
|
| 05/03/2025 |
1.704.966 |
5,76%
|
15,31
|
16,315
|
16,955
|
16,89
|
| 04/03/2025 |
1.448.770 |
4,65%
|
15,31
|
15,09
|
15,99
|
15,97
|
| 03/03/2025 |
935.576 |
-2,86%
|
15,70
|
15,20
|
15,77
|
15,26
|
| 28/02/2025 |
2.066.781 |
-2,24%
|
15,565
|
15,39
|
15,995
|
15,72
|
| 27/02/2025 |
2.282.386 |
1,39%
|
15,74
|
15,60
|
16,395
|
16,08
|
| 26/02/2025 |
2.479.932 |
4,76%
|
15,48
|
15,14
|
15,995
|
15,86
|
| 25/02/2025 |
3.971.757 |
6,40%
|
14,57
|
14,48
|
15,26
|
15,14
|
| 24/02/2025 |
1.559.190 |
-3,43%
|
15,00
|
13,88
|
14,35
|
14,23
|
| 21/02/2025 |
3.095.374 |
1,38%
|
15,03
|
14,09
|
15,065
|
14,735
|
| 20/02/2025 |
2.051.708 |
-0,28%
|
14,655
|
14,17
|
15,25
|
14,53
|
| 19/02/2025 |
1.023.307 |
-1,09%
|
15,34
|
14,365
|
14,68
|
14,57
|
