Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
97.362 |
1,71%
|
3,50
|
3,50
|
3,61
|
3,57
|
| 22/10/2026 |
176.999 |
-3,04%
|
3,43
|
3,43
|
3,635
|
3,51
|
| 21/10/2026 |
271.674 |
-2,70%
|
3,3012
|
3,3012
|
3,80
|
3,62
|
| 20/10/2026 |
203.252 |
-2,74%
|
3,91
|
3,64
|
3,91
|
3,70
|
| 19/10/2026 |
254.657 |
3,09%
|
3,70
|
3,6615
|
3,92
|
3,835
|
| 16/10/2026 |
583.798 |
0,82%
|
3,61
|
3,61
|
3,90
|
3,72
|
| 15/10/2026 |
587.349 |
9,55%
|
3,49
|
3,35
|
3,70
|
3,67
|
| 14/10/2026 |
217.675 |
-3,74%
|
3,5436
|
3,32
|
3,5436
|
3,35
|
| 13/10/2026 |
160.231 |
2,21%
|
3,50
|
3,3268
|
3,50
|
3,475
|
| 12/10/2026 |
241.621 |
2,72%
|
3,31
|
3,28
|
3,49
|
3,40
|
| 09/10/2026 |
78.554 |
1,69%
|
3,28
|
3,25
|
3,35
|
3,31
|
| 08/10/2026 |
213.884 |
-8,45%
|
3,43
|
3,18
|
3,45
|
3,25
|
| 07/10/2026 |
338.195 |
2,31%
|
3,408
|
3,3814
|
3,585
|
3,55
|
| 06/10/2026 |
456.122 |
5,47%
|
3,21
|
3,21
|
3,58
|
3,47
|
| 05/10/2026 |
162.990 |
4,28%
|
3,15
|
3,15
|
3,33
|
3,29
|
| 02/10/2026 |
161.397 |
2,77%
|
3,05
|
2,97
|
3,18
|
3,155
|
| 01/10/2026 |
125.005 |
0,33%
|
3,06
|
3,02
|
3,15
|
3,07
|
| 30/09/2026 |
153.073 |
0,33%
|
3,03
|
2,97
|
3,11
|
3,06
|
| 29/09/2026 |
113.130 |
-1,29%
|
3,00
|
2,86
|
3,09
|
3,05
|
| 28/09/2026 |
224.589 |
5,44%
|
3,0228
|
2,89
|
3,10
|
3,09
|
| 25/09/2026 |
111.068 |
0,34%
|
2,94
|
2,90
|
2,985
|
2,94
|
| 24/09/2026 |
402.095 |
-2,33%
|
3,00
|
2,91
|
3,20
|
2,94
|
| 23/09/2026 |
98.954 |
0,33%
|
2,99
|
2,928
|
3,015
|
3,00
|
| 22/09/2026 |
114.633 |
1,87%
|
2,94
|
2,91
|
3,025
|
2,99
|
| 21/09/2026 |
121.048 |
2,98%
|
2,8203
|
2,81
|
2,955
|
2,935
|
| 18/09/2026 |
115.841 |
1,80%
|
2,7998
|
2,78
|
2,90
|
2,85
|
| 17/09/2026 |
87.580 |
1,09%
|
2,80
|
2,77
|
2,85
|
2,78
|
| 16/09/2026 |
94.351 |
1,28%
|
2,72
|
2,71
|
2,825
|
2,76
|
| 15/09/2026 |
95.153 |
0,37%
|
2,71
|
2,70
|
2,75
|
2,73
|
| 14/09/2026 |
67.682 |
-0,37%
|
2,73
|
2,7022
|
2,785
|
2,72
|
| 11/09/2026 |
49.820 |
-0,37%
|
2,75
|
2,72
|
2,7751
|
2,73
|
| 10/09/2026 |
95.308 |
-0,36%
|
2,82
|
2,72
|
2,82
|
2,74
|
| 09/09/2026 |
59.752 |
-2,14%
|
2,80
|
2,75
|
2,86
|
2,75
|
| 08/09/2026 |
79.210 |
-2,27%
|
2,80
|
2,80
|
2,88
|
2,81
|
| 04/09/2026 |
115.493 |
2,87%
|
2,87
|
2,805
|
2,90
|
2,87
|
| 03/09/2026 |
72.690 |
-1,06%
|
2,82
|
2,765
|
2,86
|
2,79
|
| 02/09/2026 |
124.587 |
3,10%
|
2,78
|
2,75
|
2,85
|
2,82
|
| 01/09/2026 |
124.335 |
-3,70%
|
2,85
|
2,73
|
2,86
|
2,74
|
| 31/08/2026 |
120.024 |
-5,46%
|
3,00
|
2,84
|
3,03
|
2,84
|
| 28/08/2026 |
305.603 |
0,50%
|
3,02
|
3,02
|
3,305
|
3,02
|
| 27/08/2026 |
281.787 |
7,09%
|
3,0079
|
2,885
|
3,13
|
3,02
|
| 26/08/2026 |
116.005 |
-0,18%
|
2,88
|
2,785
|
2,88
|
2,82
|
| 25/08/2026 |
80.214 |
0,36%
|
2,86
|
2,76
|
2,87
|
2,83
|
| 24/08/2026 |
79.036 |
-0,18%
|
2,82
|
2,81
|
2,9291
|
2,82
|
| 21/08/2026 |
83.131 |
1,43%
|
2,85
|
2,84
|
2,90
|
2,84
|
| 20/08/2026 |
35.717 |
-0,71%
|
2,92
|
2,765
|
2,958
|
2,80
|
| 19/08/2026 |
153.917 |
3,11%
|
2,75
|
2,7202
|
2,83
|
2,815
|
| 18/08/2026 |
58.089 |
-1,80%
|
2,745
|
2,73
|
2,7651
|
2,73
|
| 17/08/2026 |
88.562 |
-1,77%
|
2,90
|
2,76
|
2,90
|
2,78
|
| 14/08/2026 |
94.139 |
-1,90%
|
2,89
|
2,83
|
2,89
|
2,83
|
| 13/08/2026 |
96.681 |
2,48%
|
2,80
|
2,78
|
2,895
|
2,89
|
| 12/08/2026 |
122.827 |
-3,09%
|
2,86
|
2,815
|
2,90
|
2,82
|
| 11/08/2026 |
50.348 |
-0,85%
|
2,91
|
2,8587
|
2,93
|
2,91
|
| 10/08/2026 |
88.367 |
-1,52%
|
2,96
|
2,89
|
3,025
|
2,93
|
| 07/08/2026 |
202.940 |
2,07%
|
2,94
|
2,88
|
2,99
|
2,96
|
| 06/08/2026 |
72.566 |
-1,52%
|
2,93
|
2,89
|
2,96
|
2,90
|
| 05/08/2026 |
117.202 |
-0,83%
|
2,977
|
2,92
|
3,05
|
2,96
|
| 04/08/2026 |
109.667 |
0,83%
|
3,05
|
2,97
|
3,065
|
3,02
|
| 03/08/2026 |
118.923 |
4,88%
|
2,95
|
2,95
|
3,098
|
3,01
|
| 31/07/2026 |
54.008 |
-3,36%
|
3,04
|
2,845
|
3,05
|
2,87
|
| 30/07/2026 |
142.436 |
-2,76%
|
2,976
|
2,91
|
3,08
|
2,98
|
| 29/07/2026 |
306.171 |
6,40%
|
2,90
|
2,89
|
3,1599
|
3,08
|
| 28/07/2026 |
168.622 |
2,48%
|
2,82
|
2,7711
|
2,905
|
2,89
|
| 27/07/2026 |
414.345 |
13,51%
|
2,60
|
2,59
|
2,84
|
2,82
|
| 24/07/2026 |
167.399 |
0,81%
|
2,50
|
2,455
|
2,53
|
2,48
|
| 23/07/2026 |
218.212 |
-0,40%
|
2,45
|
2,42
|
2,47
|
2,46
|
| 22/07/2026 |
89.756 |
-1,39%
|
2,57
|
2,47
|
2,57
|
2,48
|
| 21/07/2026 |
104.587 |
-0,20%
|
2,42
|
2,42
|
2,58
|
2,51
|
| 20/07/2026 |
287.851 |
-0,20%
|
2,45
|
2,45
|
2,60
|
2,51
|
| 17/07/2026 |
197.441 |
-1,95%
|
2,50
|
2,49
|
2,57
|
2,51
|
| 16/07/2026 |
158.092 |
-1,53%
|
2,65
|
2,56
|
2,72
|
2,56
|
| 15/07/2026 |
125.195 |
-3,68%
|
2,76
|
2,61
|
2,80
|
2,62
|
| 14/07/2026 |
163.260 |
-1,81%
|
2,85
|
2,72
|
2,85
|
2,72
|
| 13/07/2026 |
142.762 |
-2,29%
|
2,81
|
2,75
|
2,84
|
2,77
|
| 10/07/2026 |
156.652 |
-1,39%
|
2,86
|
2,815
|
2,93
|
2,84
|
| 09/07/2026 |
172.744 |
1,77%
|
2,85
|
2,795
|
2,90
|
2,88
|
| 08/07/2026 |
408.515 |
2,34%
|
2,81
|
2,765
|
2,88
|
2,83
|
| 07/07/2026 |
137.329 |
-0,54%
|
2,80
|
2,755
|
2,815
|
2,78
|
| 06/07/2026 |
115.490 |
0,90%
|
2,79
|
2,77
|
2,88
|
2,79
|
| 02/07/2026 |
236.017 |
-3,97%
|
2,87
|
2,78
|
2,95
|
2,78
|
| 01/07/2026 |
160.049 |
3,18%
|
2,83
|
2,8199
|
2,97
|
2,90
|
| 30/06/2026 |
99.783 |
-0,70%
|
2,79
|
2,79
|
2,87
|
2,83
|
| 29/06/2026 |
90.585 |
3,25%
|
2,80
|
2,71
|
2,865
|
2,85
|
| 26/06/2026 |
92.808 |
0,91%
|
2,81
|
2,76
|
2,89
|
2,77
|
| 25/06/2026 |
215.768 |
-3,99%
|
2,99
|
2,735
|
2,99
|
2,76
|
| 24/06/2026 |
557.891 |
4,69%
|
2,70
|
2,70
|
2,98
|
2,88
|
| 23/06/2026 |
221.549 |
1,65%
|
2,65
|
2,57
|
2,80
|
2,77
|
| 18/06/2026 |
120.513 |
1,83%
|
2,76
|
2,72
|
2,80
|
2,72
|
| 17/06/2026 |
196.734 |
0,18%
|
2,73
|
2,73
|
2,86
|
2,74
|
| 16/06/2026 |
107.053 |
-0,18%
|
2,72
|
2,70
|
2,76
|
2,73
|
| 15/06/2026 |
218.565 |
0,18%
|
2,82
|
2,735
|
2,865
|
2,75
|
| 12/06/2026 |
227.754 |
1,85%
|
2,73
|
2,695
|
2,78
|
2,75
|
| 11/06/2026 |
224.067 |
3,86%
|
2,69
|
2,599
|
2,7099
|
2,70
|
| 10/06/2026 |
134.591 |
-1,71%
|
2,64
|
2,585
|
2,66
|
2,59
|
| 09/06/2026 |
143.525 |
-1,68%
|
2,8394
|
2,605
|
2,8394
|
2,64
|
| 08/06/2026 |
163.779 |
1,51%
|
2,70
|
2,67
|
2,79
|
2,68
|
| 05/06/2026 |
238.282 |
-0,38%
|
2,67
|
2,615
|
2,725
|
2,65
|
| 04/06/2026 |
102.811 |
1,33%
|
2,64
|
2,602
|
2,695
|
2,67
|
| 03/06/2026 |
205.514 |
-1,87%
|
2,70
|
2,60
|
2,70
|
2,64
|
| 02/06/2026 |
118.684 |
-1,11%
|
2,72
|
2,5914
|
2,75
|
2,68
|
