VipShop Holdings Ltd (VIPS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
631.284 |
0,96%
|
13,6237
|
13,32
|
13,835
|
13,81
|
| 27/11/2024 |
796.856 |
3,27%
|
13,39
|
12,87
|
13,74
|
13,57
|
| 26/11/2024 |
1.369.729 |
-2,95%
|
13,30
|
12,87
|
13,77
|
13,14
|
| 25/11/2024 |
2.071.170 |
2,27%
|
13,23
|
13,20
|
13,77
|
13,54
|
| 22/11/2024 |
1.221.336 |
-1,78%
|
13,18
|
12,93
|
13,49
|
13,24
|
| 21/11/2024 |
1.920.992 |
-0,44%
|
13,37
|
12,93
|
13,555
|
13,48
|
| 20/11/2024 |
1.139.991 |
2,11%
|
13,585
|
13,20
|
14,045
|
13,54
|
| 19/11/2024 |
1.480.446 |
-4,47%
|
14,01
|
13,23
|
14,06
|
13,26
|
| 18/11/2024 |
1.430.918 |
-0,36%
|
14,00
|
13,735
|
14,06
|
13,88
|
| 15/11/2024 |
704.455 |
-0,22%
|
13,705
|
13,69
|
14,1551
|
13,93
|
| 14/11/2024 |
821.913 |
0,14%
|
13,73
|
13,70
|
14,065
|
13,96
|
| 13/11/2024 |
1.030.215 |
0,58%
|
13,53
|
13,5206
|
14,065
|
13,94
|
| 12/11/2024 |
1.333.710 |
-0,79%
|
13,845
|
13,53
|
14,03
|
13,86
|
| 11/11/2024 |
1.443.361 |
0,00%
|
14,30
|
13,64
|
14,30
|
13,97
|
| 08/11/2024 |
1.759.116 |
-5,48%
|
14,88
|
13,965
|
15,12
|
13,97
|
| 07/11/2024 |
1.284.630 |
0,68%
|
14,385
|
14,04
|
15,12
|
14,78
|
| 06/11/2024 |
1.008.231 |
0,69%
|
14,06
|
14,04
|
15,06
|
14,68
|
| 05/11/2024 |
1.260.996 |
%
|
14,515
|
14,30
|
15,06
|
14,58
|
| 04/11/2024 |
754.089 |
%
|
14,515
|
14,42
|
14,92
|
14,59
|
| 01/11/2024 |
879.261 |
%
|
14,54
|
14,12
|
14,56
|
14,19
|
| 31/10/2024 |
1.095.779 |
%
|
14,24
|
14,08
|
14,475
|
14,44
|
| 30/10/2024 |
651.653 |
%
|
14,21
|
14,16
|
14,465
|
14,24
|
| 29/10/2024 |
679.862 |
%
|
14,21
|
14,48
|
14,85
|
14,57
|
| 25/10/2024 |
617.442 |
%
|
14,19
|
13,94
|
14,21
|
14,09
|
| 24/10/2024 |
713.726 |
%
|
14,09
|
13,83
|
14,228
|
14,05
|
| 23/10/2024 |
763.486 |
%
|
14,09
|
13,93
|
14,195
|
14,13
|
| 22/10/2024 |
1.132.625 |
%
|
14,04
|
13,885
|
14,4043
|
14,00
|
| 21/10/2024 |
1.197.248 |
%
|
14,19
|
13,95
|
14,28
|
14,02
|
| 18/10/2024 |
1.174.101 |
%
|
15,07
|
14,29
|
15,15
|
14,30
|
| 17/10/2024 |
1.046.778 |
%
|
14,88
|
14,385
|
14,87
|
14,44
|
| 16/10/2024 |
1.076.366 |
%
|
15,68
|
15,14
|
15,679
|
15,16
|
| 15/10/2024 |
1.586.899 |
%
|
15,91
|
15,1513
|
15,94
|
15,30
|
| 14/10/2024 |
910.357 |
%
|
16,42
|
16,165
|
16,60
|
16,45
|
| 11/10/2024 |
573.394 |
%
|
16,15
|
16,15
|
16,59
|
16,50
|
| 10/10/2024 |
860.306 |
%
|
16,68
|
16,135
|
16,685
|
16,52
|
| 09/10/2024 |
1.549.760 |
%
|
15,96
|
15,925
|
16,8152
|
16,61
|
| 08/10/2024 |
1.412.572 |
%
|
15,96
|
15,84
|
16,565
|
16,53
|
| 07/10/2024 |
1.716.257 |
%
|
17,44
|
16,98
|
17,83
|
17,29
|
| 04/10/2024 |
1.371.341 |
%
|
17,44
|
17,135
|
17,625
|
17,44
|
| 03/10/2024 |
1.195.528 |
%
|
16,74
|
16,72
|
17,33
|
17,13
|
| 02/10/2024 |
2.913.780 |
%
|
17,46
|
16,90
|
17,66
|
17,30
|
| 01/10/2024 |
1.518.107 |
%
|
15,62
|
15,665
|
16,59
|
16,58
|
| 30/09/2024 |
3.664.531 |
%
|
15,62
|
15,74
|
16,775
|
15,73
|
| 27/09/2024 |
4.202.950 |
%
|
15,62
|
15,375
|
16,14
|
15,77
|
| 26/09/2024 |
6.550.192 |
%
|
13,87
|
14,465
|
15,89
|
15,28
|
