VipShop Holdings Ltd (VIPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	4.122.642	-0,34%	14,92	14,81	15,195	14,83
19/05/2023	3.611.871	-0,80%	15,56	14,71	15,12	14,88
18/05/2023	3.326.825	-7,47%	15,56	14,83	16,15	15,00
17/05/2023	1.631.919	0,00%	15,56	15,75	16,25	16,21
16/05/2023	2.800.472	2,53%	15,56	15,485	16,35	16,21
15/05/2023	1.847.613	1,61%	15,85	15,32	15,89	15,81
12/05/2023	1.813.512	-3,11%	15,83	15,42	15,98	15,56
11/05/2023	2.412.216	8,29%	14,90	14,855	16,145	16,06
10/05/2023	1.240.192	0,41%	14,69	14,535	15,0308	14,83
09/05/2023	1.514.325	-1,60%	14,55	14,41	14,945	14,77
08/05/2023	2.439.774	0,81%	14,91	14,83	15,13	15,01
05/05/2023	1.637.566	-0,73%	15,00	14,715	15,07	14,89
04/05/2023	2.089.392	-0,86%	15,25	14,92	15,4784	15,00
03/05/2023	1.059.339	1,20%	14,97	14,87	15,27	15,13
02/05/2023	1.681.825	-1,71%	15,06	14,565	15,1013	14,95
01/05/2023	699.405	-3,12%	15,56	15,205	15,695	15,21
28/04/2023	1.511.543	2,08%	15,20	15,1525	15,975	15,70
27/04/2023	1.498.045	4,13%	14,92	14,01	15,465	15,38
26/04/2023	1.851.827	5,43%	14,58	14,415	14,99	14,77
25/04/2023	1.703.468	-0,71%	13,84	13,80	14,195	14,01
24/04/2023	2.496.403	-5,49%	14,79	13,805	14,84	14,11
21/04/2023	1.401.592	-1,19%	14,82	14,75	15,025	14,93
20/04/2023	1.383.047	-1,63%	15,38	15,10	15,775	15,11
19/04/2023	1.097.794	-0,84%	15,18	15,005	15,37	15,36
18/04/2023	807.288	1,11%	15,41	15,40	15,68	15,49
17/04/2023	870.557	2,07%	15,125	15,065	15,40	15,32
14/04/2023	924.708	-0,53%	14,95	14,90	15,065	15,01
13/04/2023	1.083.901	4,14%	14,74	14,57	15,11	15,09
12/04/2023	1.890.142	-3,08%	14,74	14,435	14,985	14,49
11/04/2023	844.352	-0,53%	15,15	14,95	15,255	14,95
10/04/2023	1.034.126	-0,73%	15,00	14,86	15,19	15,03
06/04/2023	1.515.015	3,13%	14,95	14,56	15,14	15,14
05/04/2023	1.671.893	-2,59%	14,95	14,445	14,985	14,68
04/04/2023	1.678.784	-0,07%	15,03	14,795	15,21	15,07
03/04/2023	1.251.059	-0,66%	15,095	15,01	15,445	15,08
31/03/2023	1.585.410	-0,91%	15,73	15,065	15,7998	15,18
30/03/2023	1.504.814	2,13%	15,17	15,12	15,67	15,32
29/03/2023	1.958.399	-1,51%	14,97	14,775	15,275	15,00
28/03/2023	1.128.077	2,35%	15,22	15,10	15,39	15,23
27/03/2023	1.575.027	-1,06%	14,75	14,70	15,035	14,88
24/03/2023	1.185.202	-1,83%	15,24	14,9201	15,48	15,04
23/03/2023	1.362.896	2,75%	15,35	15,18	15,785	15,32
22/03/2023	2.928.842	2,40%	14,64	14,52	15,195	14,91
21/03/2023	2.052.058	-0,89%	14,81	14,26	14,82	14,56
20/03/2023	1.227.069	-1,94%	14,50	14,135	14,935	14,69
17/03/2023	2.384.842	-2,22%	15,39	14,87	15,45	14,98
16/03/2023	1.862.294	3,65%	14,51	14,50	15,36	15,32
15/03/2023	2.045.882	-1,92%	14,76	14,44	14,90	14,78
14/03/2023	1.742.548	3,01%	14,65	14,42	15,14	15,07
13/03/2023	2.427.371	0,83%	14,44	14,3499	14,76	14,63
10/03/2023	1.416.897	0,90%	14,385	14,305	14,665	14,51
09/03/2023	2.428.008	-2,71%	14,42	14,085	14,50	14,38
08/03/2023	1.747.093	1,72%	14,48	14,235	14,84	14,78
07/03/2023	1.468.160	0,07%	14,48	14,245	14,8299	14,53
06/03/2023	2.760.625	-2,88%	14,81	14,20	14,86	14,52
03/03/2023	1.622.841	-1,52%	15,07	14,7906	15,065	14,95
02/03/2023	1.952.409	-0,13%	15,03	14,865	15,22	15,18
01/03/2023	1.548.081	2,08%	15,48	15,085	15,51	15,20
28/02/2023	3.030.047	2,69%	14,38	14,28	15,01	14,89
27/02/2023	2.048.727	7,09%	13,85	13,77	14,5675	14,50
24/02/2023	2.015.483	-0,59%	13,58	13,37	13,905	13,54
23/02/2023	2.814.934	0,37%	14,87	13,615	14,96	13,62
22/02/2023	3.539.962	2,57%	13,22	13,195	13,67	13,57
21/02/2023	3.139.544	-3,85%	13,30	13,135	13,60	13,23
20/02/2023	2.553.681	-3,57%	13,86	13,625	14,03	13,76
17/02/2023	2.553.681	-3,57%	13,86	13,625	14,03	13,76
16/02/2023	1.611.123	-2,26%	14,59	14,235	14,59	14,27
15/02/2023	1.422.157	0,55%	14,21	14,16	14,62	14,60
14/02/2023	988.727	-0,34%	14,34	14,22	14,625	14,52
13/02/2023	1.383.146	1,75%	14,59	14,485	14,86	14,57
10/02/2023	958.434	-1,92%	14,23	14,19	14,54	14,32
09/02/2023	1.912.042	1,11%	14,91	14,53	14,99	14,60
08/02/2023	1.924.357	-1,10%	14,64	14,37	14,795	14,44
07/02/2023	3.228.424	-2,67%	15,11	14,435	15,16	14,60
06/02/2023	1.705.135	-1,38%	14,69	14,34	15,075	15,00
03/02/2023	1.472.541	-3,99%	15,47	15,17	15,675	15,16
02/02/2023	1.630.357	-0,88%	15,93	15,615	16,05	15,79
01/02/2023	1.703.990	2,97%	15,72	15,55	16,18	15,93
31/01/2023	2.292.700	3,83%	14,92	14,92	15,815	15,47
30/01/2023	1.857.295	-3,50%	14,705	14,10	14,96	14,90
27/01/2023	1.199.841	-2,77%	15,87	15,375	15,92	15,44
26/01/2023	1.659.704	5,24%	15,37	15,18	15,90	15,87
25/01/2023	811.665	-0,07%	15,08	14,95	15,37	15,08
24/01/2023	1.153.709	1,55%	14,69	14,67	15,17	15,09
23/01/2023	1.198.663	-2,11%	15,25	14,765	15,32	14,86
20/01/2023	1.458.216	1,34%	15,18	15,04	15,35	15,15
19/01/2023	1.999.384	0,95%	14,94	14,87	15,355	14,95
18/01/2023	1.735.206	-0,60%	15,05	14,71	15,225	14,81
17/01/2023	2.223.495	-4,91%	15,36	14,81	15,425	14,90
16/01/2023	2.303.951	3,10%	15,40	15,40	15,99	15,64
13/01/2023	2.303.951	3,10%	15,40	15,40	15,99	15,64
12/01/2023	1.503.331	-0,26%	15,03	14,92	15,375	15,17
11/01/2023	1.847.615	0,40%	15,18	14,985	15,345	15,21
10/01/2023	1.846.318	1,68%	14,98	14,79	15,17	15,15
09/01/2023	1.680.223	-3,25%	15,71	14,88	15,82	14,90
06/01/2023	1.238.571	-1,22%	15,34	15,165	15,54	15,40
05/01/2023	2.696.551	3,52%	14,865	14,78	15,71	15,59
04/01/2023	2.517.349	4,80%	14,87	14,84	15,295	15,06
03/01/2023	2.137.539	5,35%	14,04	13,95	14,585	14,37
02/01/2023	1.455.166	-0,80%	13,33	13,29	13,715	13,65