VipShop Holdings Ltd (VIPS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
2.239.414 |
%
|
13,87
|
13,60
|
14,135
|
13,85
|
| 24/09/2024 |
3.629.775 |
%
|
13,96
|
13,92
|
14,52
|
14,44
|
| 23/09/2024 |
805.495 |
%
|
13,095
|
13,085
|
13,345
|
13,33
|
| 20/09/2024 |
1.341.109 |
%
|
13,31
|
13,01
|
13,32
|
13,14
|
| 19/09/2024 |
1.539.105 |
%
|
12,98
|
12,94
|
13,355
|
13,36
|
| 18/09/2024 |
1.159.112 |
%
|
12,98
|
12,885
|
13,145
|
12,93
|
| 17/09/2024 |
1.134.085 |
%
|
12,99
|
12,885
|
13,145
|
12,93
|
| 16/09/2024 |
574.579 |
%
|
12,84
|
12,7603
|
12,90
|
12,84
|
| 13/09/2024 |
1.728.784 |
%
|
12,78
|
12,72
|
12,895
|
12,80
|
| 12/09/2024 |
996.576 |
%
|
12,78
|
12,675
|
12,86
|
12,81
|
| 11/09/2024 |
1.930.938 |
%
|
13,00
|
12,8103
|
13,225
|
13,0974
|
| 10/09/2024 |
2.276.607 |
%
|
12,52
|
12,515
|
12,845
|
12,65
|
| 09/09/2024 |
1.916.950 |
%
|
12,52
|
12,515
|
12,845
|
12,75
|
| 06/09/2024 |
1.622.942 |
%
|
12,30
|
12,34
|
12,59
|
12,40
|
| 05/09/2024 |
1.060.514 |
%
|
12,47
|
12,33
|
12,5323
|
12,42
|
| 04/09/2024 |
1.050.859 |
%
|
12,47
|
12,33
|
12,5323
|
12,42
|
| 03/09/2024 |
1.296.860 |
%
|
12,70
|
12,40
|
12,66
|
12,4575
|
| 30/08/2024 |
2.359.617 |
%
|
12,70
|
12,41
|
12,79
|
12,54
|
| 29/08/2024 |
1.213.672 |
%
|
12,215
|
12,50
|
12,76
|
12,55
|
| 28/08/2024 |
1.884.373 |
%
|
12,215
|
12,158
|
12,48
|
12,26
|
| 27/08/2024 |
1.987.226 |
%
|
12,84
|
12,33
|
12,98
|
12,34
|
| 26/08/2024 |
2.610.249 |
%
|
11,94
|
11,94
|
12,695
|
12,59
|
| 23/08/2024 |
2.714.938 |
%
|
12,72
|
12,64
|
12,975
|
12,68
|
| 22/08/2024 |
2.452.167 |
%
|
12,70
|
12,465
|
12,89
|
12,51
|
| 21/08/2024 |
6.456.754 |
%
|
13,01
|
11,6999
|
12,90
|
12,70
|
| 20/08/2024 |
10.712.617 |
%
|
13,01
|
11,50
|
13,04
|
11,56
|
| 19/08/2024 |
1.355.257 |
%
|
14,21
|
13,97
|
14,235
|
14,02
|
| 16/08/2024 |
1.225.961 |
%
|
13,91
|
13,835
|
14,23
|
14,15
|
| 15/08/2024 |
1.327.867 |
%
|
13,82
|
13,34
|
13,745
|
13,71
|
| 14/08/2024 |
743.088 |
%
|
13,82
|
13,77
|
14,02
|
13,94
|
| 13/08/2024 |
741.742 |
%
|
13,94
|
13,77
|
14,02
|
13,94
|
| 12/08/2024 |
625.939 |
%
|
13,95
|
13,94
|
14,165
|
14,03
|
| 09/08/2024 |
697.320 |
%
|
14,02
|
13,76
|
14,20
|
13,86
|
| 08/08/2024 |
1.211.354 |
%
|
13,67
|
13,47
|
14,025
|
13,50
|
| 07/08/2024 |
1.209.715 |
%
|
13,84
|
13,47
|
14,025
|
13,57
|
| 06/08/2024 |
1.547.369 |
%
|
13,605
|
12,84
|
13,88
|
13,69
|
| 05/08/2024 |
1.547.369 |
%
|
12,84
|
12,84
|
13,88
|
13,69
|
| 02/08/2024 |
1.194.702 |
%
|
13,58
|
12,76
|
13,23
|
13,22
|
| 01/08/2024 |
797.716 |
%
|
13,58
|
13,215
|
13,62
|
13,30
|
| 31/07/2024 |
576.979 |
%
|
13,83
|
13,615
|
13,94
|
13,64
|
| 30/07/2024 |
809.817 |
%
|
13,46
|
13,425
|
13,68
|
13,49
|
| 29/07/2024 |
924.108 |
%
|
13,54
|
13,46
|
13,655
|
13,60
|
| 26/07/2024 |
814.217 |
%
|
13,37
|
13,29
|
13,57
|
13,45
|
| 25/07/2024 |
1.032.269 |
%
|
13,35
|
13,28
|
13,67
|
13,37
|
| 24/07/2024 |
970.997 |
%
|
13,54
|
13,28
|
13,69
|
13,32
|
| 23/07/2024 |
1.233.212 |
%
|
13,70
|
13,45
|
13,74
|
13,54
|
| 22/07/2024 |
794.474 |
%
|
13,805
|
13,735
|
14,04
|
13,89
|
| 19/07/2024 |
1.215.429 |
%
|
13,69
|
13,645
|
13,94
|
13,64
|
| 18/07/2024 |
993.738 |
%
|
13,63
|
13,76
|
14,275
|
13,87
|
| 17/07/2024 |
1.073.212 |
%
|
13,63
|
13,50
|
14,035
|
13,76
|
| 16/07/2024 |
1.264.240 |
%
|
13,70
|
13,50
|
13,84
|
13,68
|
| 15/07/2024 |
1.040.929 |
%
|
13,965
|
13,665
|
13,97
|
13,69
|
| 12/07/2024 |
1.266.556 |
%
|
14,59
|
13,96
|
14,62
|
14,11
|
| 11/07/2024 |
1.686.543 |
%
|
13,49
|
13,465
|
14,30
|
14,24
|
| 10/07/2024 |
903.502 |
%
|
13,445
|
13,31
|
13,665
|
13,39
|
