VipShop Holdings Ltd (VIPS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 18/02/2025 |
1.602.134 |
-4,23%
|
15,34
|
14,46
|
15,38
|
14,73
|
| 17/02/2025 |
696.511 |
0,00%
|
16,03
|
15,05
|
16,04
|
15,38
|
| 14/02/2025 |
1.629.401 |
-0,65%
|
14,835
|
15,05
|
16,04
|
15,36
|
| 13/02/2025 |
1.299.314 |
3,75%
|
14,835
|
14,835
|
15,495
|
15,48
|
| 12/02/2025 |
1.611.510 |
-0,86%
|
14,96
|
14,375
|
14,985
|
14,92
|
| 11/02/2025 |
890.365 |
-1,63%
|
15,105
|
14,99
|
15,285
|
15,05
|
| 10/02/2025 |
1.476.066 |
2,20%
|
15,13
|
15,12
|
15,89
|
15,30
|
| 07/02/2025 |
1.771.177 |
-1,64%
|
15,195
|
14,875
|
15,415
|
14,97
|
| 06/02/2025 |
1.326.630 |
5,92%
|
14,745
|
14,67
|
15,30
|
15,22
|
| 05/02/2025 |
813.213 |
-3,17%
|
14,20
|
14,24
|
14,605
|
14,37
|
| 04/02/2025 |
1.219.366 |
6,84%
|
14,20
|
14,155
|
14,9089
|
14,84
|
| 03/02/2025 |
1.374.894 |
-3,34%
|
13,85
|
13,47
|
14,11
|
13,89
|
| 31/01/2025 |
1.030.452 |
-4,01%
|
14,81
|
14,20
|
14,88
|
14,37
|
| 30/01/2025 |
774.726 |
3,89%
|
14,39
|
14,39
|
15,1499
|
14,97
|
| 29/01/2025 |
660.002 |
-2,64%
|
14,835
|
14,375
|
14,97
|
14,41
|
| 28/01/2025 |
510.901 |
-1,27%
|
14,835
|
14,33
|
15,18
|
14,80
|
| 27/01/2025 |
1.272.173 |
1,90%
|
14,40
|
14,74
|
15,18
|
14,99
|
| 24/01/2025 |
1.597.619 |
2,15%
|
13,97
|
14,42
|
14,78
|
14,71
|
| 23/01/2025 |
991.868 |
3,67%
|
13,60
|
13,92
|
14,435
|
14,40
|
| 22/01/2025 |
1.872.965 |
1,83%
|
13,68
|
13,375
|
13,92
|
13,89
|
| 21/01/2025 |
1.331.056 |
1,34%
|
13,68
|
13,36
|
13,70
|
13,64
|
| 20/01/2025 |
590.028 |
0,00%
|
13,25
|
13,25
|
13,595
|
13,46
|
| 17/01/2025 |
1.090.619 |
2,20%
|
13,275
|
13,23
|
13,595
|
13,44
|
| 16/01/2025 |
893.221 |
-0,75%
|
13,18
|
12,98
|
13,21
|
13,17
|
| 15/01/2025 |
722.731 |
2,23%
|
13,15
|
13,04
|
13,295
|
13,27
|
| 14/01/2025 |
1.027.977 |
2,37%
|
12,90
|
12,78
|
13,06
|
12,98
|
| 13/01/2025 |
2.071.667 |
-2,31%
|
12,98
|
12,61
|
12,98
|
12,68
|
| 10/01/2025 |
2.864.240 |
-1,22%
|
13,16
|
12,94
|
13,23
|
12,98
|
| 09/01/2025 |
2.582.146 |
0,08%
|
12,85
|
12,76
|
13,15
|
13,14
|
| 08/01/2025 |
1.667.187 |
1,08%
|
13,20
|
12,76
|
13,15
|
13,01
|
| 07/01/2025 |
2.365.070 |
-1,52%
|
13,20
|
12,98
|
13,48
|
13,00
|
| 06/01/2025 |
1.444.524 |
0,00%
|
13,14
|
13,095
|
13,405
|
13,20
|
| 03/01/2025 |
559.286 |
1,00%
|
13,15
|
13,035
|
13,295
|
13,20
|
| 02/01/2025 |
806.356 |
-2,97%
|
13,37
|
13,04
|
13,405
|
13,07
|
| 31/12/2024 |
0 |
1,43%
|
13,30
|
13,00
|
13,48
|
13,47
|
| 30/12/2024 |
1.605.672 |
-0,38%
|
13,43
|
13,075
|
13,49
|
13,35
|
| 27/12/2024 |
626.158 |
-2,13%
|
13,45
|
13,22
|
13,72
|
13,33
|
| 26/12/2024 |
386.333 |
-0,07%
|
13,60
|
13,52
|
13,72
|
13,62
|
| 24/12/2024 |
0 |
0,18%
|
13,65
|
13,5301
|
13,74
|
13,63
|
| 23/12/2024 |
431.494 |
0,22%
|
13,52
|
13,42
|
13,75
|
13,61
|
| 20/12/2024 |
486.269 |
1,61%
|
13,22
|
13,2084
|
13,60
|
13,58
|
| 19/12/2024 |
617.900 |
-0,30%
|
13,375
|
13,26
|
13,68
|
13,35
|
| 18/12/2024 |
0 |
-0,15%
|
13,485
|
13,33
|
13,7438
|
13,39
|
| 17/12/2024 |
1.937.793 |
1,51%
|
13,28
|
13,155
|
13,49
|
13,41
|
| 16/12/2024 |
1.030.348 |
-2,94%
|
13,50
|
13,20
|
13,82
|
13,21
|
| 13/12/2024 |
717.934 |
-0,87%
|
13,79
|
13,26
|
13,695
|
13,61
|
| 12/12/2024 |
640.184 |
-0,36%
|
14,12
|
13,45
|
13,80
|
13,73
|
| 11/12/2024 |
797.946 |
-4,11%
|
14,12
|
13,67
|
14,30
|
13,78
|
| 10/12/2024 |
807.010 |
-1,71%
|
14,09
|
14,06
|
14,58
|
14,37
|
| 09/12/2024 |
1.743.766 |
11,73%
|
13,48
|
13,9104
|
14,775
|
14,62
|
| 06/12/2024 |
830.653 |
-1,13%
|
13,49
|
13,03
|
13,53
|
13,09
|
| 05/12/2024 |
511.739 |
-0,15%
|
13,25
|
13,205
|
13,42
|
13,24
|
| 04/12/2024 |
684.866 |
-4,33%
|
13,75
|
13,155
|
13,84
|
13,26
|
| 03/12/2024 |
944.938 |
0,91%
|
13,75
|
13,70
|
14,20
|
13,86
|
| 02/12/2024 |
1.246.329 |
-0,51%
|
13,88
|
13,5993
|
13,88
|
13,74
|
