VipShop Holdings Ltd (VIPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.455.166	-0,80%	13,33	13,29	13,715	13,65
29/12/2022	2.037.203	0,51%	13,67	13,495	13,87	13,76
28/12/2022	1.313.024	-1,30%	13,73	13,565	13,9795	13,69
27/12/2022	1.247.485	2,89%	13,575	13,45	14,235	13,87
23/12/2022	513.956	-0,33%	13,47	13,435	13,68	13,4952
22/12/2022	1.026.573	-1,46%	13,80	13,475	13,85	13,54
21/12/2022	1.402.293	4,65%	13,055	12,965	13,83	13,74
20/12/2022	1.524.859	-3,74%	13,33	13,12	13,585	13,13
19/12/2022	3.077.504	2,17%	13,35	13,32	13,775	13,64
16/12/2022	2.580.444	1,44%	13,25	13,20	13,57	13,35
15/12/2022	2.728.139	-0,75%	13,34	13,10	13,46	13,16
14/12/2022	2.439.483	0,76%	13,19	13,10	13,35	13,26
13/12/2022	3.412.195	1,39%	13,29	13,00	13,29	13,16
12/12/2022	2.015.634	-0,38%	12,82	12,74	13,025	12,98
09/12/2022	4.690.996	0,23%	12,97	12,68	13,23	13,03
08/12/2022	3.844.570	3,26%	12,88	12,77	13,04	13,00
07/12/2022	3.584.663	-1,49%	12,20	12,15	12,81	12,59
06/12/2022	13.692.796	3,15%	12,515	12,3305	12,77	12,77
05/12/2022	14.239.470	3,51%	12,47	12,05	12,5875	12,38
02/12/2022	11.682.242	4,64%	10,40	11,23	12,13	11,96
01/12/2022	8.312.787	2,51%	10,40	10,6565	11,44	11,43
30/11/2022	14.192.089	10,51%	10,40	10,40	11,22	11,15
29/11/2022	13.567.248	2,23%	9,62	9,98	10,34	10,09
28/11/2022	7.504.135	2,33%	9,62	9,55	10,06	9,885
25/11/2022	6.500.590	-0,72%	9,02	9,45	9,8386	9,64
24/11/2022	8.517.599	5,32%	9,02	9,365	9,83	9,71
23/11/2022	8.517.599	5,32%	9,02	9,365	9,83	9,71
22/11/2022	10.298.914	3,60%	9,02	9,0027	9,67	9,22
21/11/2022	7.473.659	-4,92%	9,30	8,805	9,185	8,90
18/11/2022	6.280.038	-0,53%	9,30	9,22	9,55	9,36
17/11/2022	7.571.371	5,85%	8,96	8,55	9,415	9,41
16/11/2022	5.890.513	-3,05%	8,96	8,67	8,99	8,89
15/11/2022	10.388.211	4,33%	8,57	9,105	9,3918	9,15
14/11/2022	1.788.906	1,97%	8,57	8,725	9,01	8,80
11/11/2022	2.331.795	5,89%	8,57	8,44	8,83	8,63
10/11/2022	1.676.187	6,46%	7,99	8,03	8,39	8,16
09/11/2022	2.031.996	-6,76%	7,99	7,62	8,0069	7,655
08/11/2022	1.576.729	1,36%	8,08	7,901	8,275	8,21
07/11/2022	1.480.646	2,29%	8,30	8,15	8,38	8,275
04/11/2022	2.225.678	7,20%	8,195	7,745	8,28	8,115
03/11/2022	1.437.893	4,13%	7,14	7,11	7,63	7,57
02/11/2022	2.033.673	-2,29%	7,52	7,185	7,52	7,26
01/11/2022	2.044.877	7,04%	6,86	7,31	7,755	7,45
31/10/2022	1.558.086	-0,14%	6,86	6,79	7,09	6,97
28/10/2022	1.833.081	-1,06%	6,88	6,73	7,04	6,985
27/10/2022	2.464.193	-7,11%	7,30	7,03	7,375	7,06
26/10/2022	4.349.342	6,82%	6,66	7,025	7,77	7,52
25/10/2022	2.866.457	0,14%	6,66	6,89	7,435	7,05
24/10/2022	3.058.436	-6,26%	6,66	6,36	7,05	7,04
21/10/2022	1.010.466	1,62%	7,895	7,14	7,56	7,53
20/10/2022	1.230.238	0,95%	7,895	7,385	7,86	7,44
19/10/2022	1.646.420	-7,53%	7,895	7,27	7,82	7,37
18/10/2022	1.892.438	1,41%	7,895	7,755	8,21	7,91
17/10/2022	1.828.628	0,52%	7,895	7,78	8,125	7,79
14/10/2022	2.084.114	-5,50%	7,895	7,72	8,32	7,74
13/10/2022	1.377.462	0,49%	7,895	7,71	8,30	8,19
12/10/2022	1.107.876	2,13%	7,95	7,78	8,24	8,15
11/10/2022	1.902.157	-1,36%	7,89	7,805	8,32	7,98
10/10/2022	923.617	-4,94%	8,41	7,855	8,41	8,09
07/10/2022	1.271.370	-1,73%	8,4815	8,40	8,64	8,50
06/10/2022	958.413	-3,08%	8,86	8,635	9,00	8,655
05/10/2022	1.060.541	-1,33%	9,05	8,80	9,19	8,94
04/10/2022	2.596.779	6,46%	8,72	8,62	9,08	9,06
03/10/2022	847.630	1,19%	8,38	8,29	8,615	8,51
30/09/2022	1.546.874	1,20%	8,21	8,16	8,54	8,41
29/09/2022	1.259.790	-4,54%	8,18	8,185	8,535	8,305
28/09/2022	2.177.745	3,82%	8,18	8,18	8,745	8,70
27/09/2022	4.132.952	-10,66%	9,21	8,255	9,195	8,38
26/09/2022	932.399	1,31%	9,24	9,225	9,535	9,31
23/09/2022	1.007.252	-3,06%	9,24	9,0325	9,3807	9,18
22/09/2022	991.723	1,45%	9,39	9,34	9,655	9,46
21/09/2022	1.269.186	-5,77%	9,65	9,30	9,6671	9,31
20/09/2022	1.036.462	-0,70%	9,91	9,82	10,17	9,90
19/09/2022	1.733.793	6,01%	9,265	9,20	9,97	9,97
16/09/2022	2.311.453	-10,93%	10,025	9,19	10,10	9,41
15/09/2022	1.097.580	-0,75%	10,49	10,47	10,815	10,56
14/09/2022	1.014.804	0,86%	10,58	10,43	10,69	10,62
13/09/2022	1.425.991	-3,92%	10,47	10,45	10,74	10,53
12/09/2022	1.002.384	2,10%	10,33	10,565	10,96	10,95
09/09/2022	2.615.600	3,58%	10,33	10,63	10,94	10,72
08/09/2022	1.624.208	-1,24%	10,33	10,105	10,43	10,36
07/09/2022	3.974.980	6,82%	9,85	9,68	10,53	10,49
06/09/2022	1.620.935	-6,96%	11,23	9,80	10,505	9,81
05/09/2022	1.766.802	-6,96%	11,23	10,5809	11,1512	10,70
02/09/2022	1.766.802	-6,96%	11,23	10,5809	11,1512	10,70
01/09/2022	2.286.655	-0,78%	11,43	11,2603	11,655	11,51
31/08/2022	2.513.458	6,61%	11,10	10,92	11,63	11,61
30/08/2022	2.388.495	0,46%	10,93	10,63	10,935	10,90
29/08/2022	2.315.682	-3,26%	11,26	10,84	11,48	10,85
26/08/2022	3.524.519	1,22%	11,74	11,17	11,97	11,23
25/08/2022	3.516.435	5,92%	10,91	10,785	11,165	11,09
24/08/2022	3.455.429	-0,71%	10,37	10,14	10,79	10,45
23/08/2022	3.417.470	-2,41%	10,77	10,49	10,94	10,53
22/08/2022	6.599.583	7,81%	9,17	10,19	10,94	10,77
19/08/2022	4.684.800	3,79%	9,17	9,17	10,30	9,99
18/08/2022	2.721.610	-1,84%	9,82	9,34	9,84	9,62
17/08/2022	1.252.660	-1,71%	9,93	9,775	9,96	9,79
16/08/2022	1.406.013	-1,53%	9,85	9,72	10,02	9,955
15/08/2022	1.825.625	5,31%	9,51	9,51	10,115	10,11
12/08/2022	2.183.021	-3,86%	9,71	9,40	9,785	9,60