Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,94%
|
3,09
|
3,04
|
3,22
|
3,15
|
| 17-05-2024 |
548.452 |
1,94%
|
3,09
|
3,04
|
3,22
|
3,15
|
| 16-05-2024 |
772.091 |
-0,32%
|
3,09
|
2,98
|
3,13
|
3,09
|
| 15-05-2024 |
503.559 |
2,99%
|
3,10
|
2,92
|
3,17
|
3,10
|
| 14-05-2024 |
251.824 |
-2,59%
|
2,84
|
2,96
|
3,09
|
3,01
|
| 13-05-2024 |
1.233.633 |
12,77%
|
2,84
|
2,799
|
3,09
|
3,09
|
| 10-05-2024 |
86.527 |
-1,44%
|
2,82
|
2,71
|
2,82
|
2,74
|
| 09-05-2024 |
60.355 |
1,46%
|
2,74
|
2,74
|
2,8148
|
2,78
|
| 08-05-2024 |
87.702 |
0,74%
|
2,68
|
2,65
|
2,755
|
2,74
|
| 07-05-2024 |
80.316 |
0,37%
|
2,67
|
2,67
|
2,739
|
2,72
|
| 06-05-2024 |
149.309 |
-1,46%
|
2,75
|
2,70
|
2,84
|
2,71
|
| 03-05-2024 |
414.242 |
-4,55%
|
2,76
|
2,71
|
2,93
|
2,73
|
| 02-05-2024 |
226.530 |
5,93%
|
2,76
|
2,77
|
2,895
|
2,86
|
| 01-05-2024 |
93.903 |
3,85%
|
2,60
|
2,60
|
2,77
|
2,70
|
| 30-04-2024 |
208.566 |
-4,23%
|
2,77
|
2,60
|
2,725
|
2,605
|
| 29-04-2024 |
182.197 |
-1,09%
|
2,77
|
2,685
|
2,805
|
2,72
|
| 26-04-2024 |
396.285 |
6,18%
|
2,44
|
2,65
|
2,8399
|
2,75
|
| 25-04-2024 |
142.834 |
-2,63%
|
2,44
|
2,49
|
2,68
|
2,59
|
| 24-04-2024 |
210.442 |
4,31%
|
2,44
|
2,57
|
2,68
|
2,66
|
| 23-04-2024 |
351.118 |
4,51%
|
2,44
|
2,41
|
2,59
|
2,55
|
| 22-04-2024 |
184.387 |
5,17%
|
2,35
|
2,2677
|
2,445
|
2,44
|
| 19-04-2024 |
241.190 |
-2,52%
|
2,35
|
2,26
|
2,37
|
2,32
|
| 18-04-2024 |
183.111 |
1,28%
|
2,39
|
2,365
|
2,52
|
2,38
|
| 17-04-2024 |
143.667 |
-1,26%
|
2,43
|
2,34
|
2,41
|
2,35
|
| 16-04-2024 |
114.389 |
0,00%
|
2,43
|
2,34
|
2,42
|
2,38
|
| 15-04-2024 |
203.395 |
0,42%
|
2,43
|
2,37
|
2,47
|
2,38
|
| 12-04-2024 |
193.445 |
-6,69%
|
2,47
|
2,37
|
2,5128
|
2,37
|
| 11-04-2024 |
312.382 |
2,83%
|
2,47
|
2,47
|
2,61
|
2,54
|
| 10-04-2024 |
747.426 |
-0,40%
|
2,32
|
2,43
|
2,55
|
2,47
|
| 09-04-2024 |
263.797 |
8,26%
|
2,32
|
2,35
|
2,4991
|
2,49
|
| 08-04-2024 |
170.611 |
-1,29%
|
2,32
|
2,30
|
2,405
|
2,30
|
| 05-04-2024 |
88.405 |
1,30%
|
2,23
|
2,30
|
2,35
|
2,33
|
| 04-04-2024 |
127.623 |
-0,86%
|
2,23
|
2,29
|
2,395
|
2,30
|
| 03-04-2024 |
217.625 |
2,66%
|
2,23
|
2,23
|
2,355
|
2,32
|
| 02-04-2024 |
289.538 |
-3,00%
|
2,29
|
2,25
|
2,29
|
2,26
|
| 01-04-2024 |
191.972 |
1,30%
|
2,36
|
2,27
|
2,37
|
2,33
|
| 28-03-2024 |
289.288 |
-0,86%
|
2,36
|
2,285
|
2,3991
|
2,30
|
| 27-03-2024 |
287.014 |
1,32%
|
2,23
|
2,23
|
2,37
|
2,31
|
| 26-03-2024 |
298.391 |
-0,44%
|
2,32
|
2,23
|
2,3236
|
2,28
|
| 25-03-2024 |
360.607 |
-0,87%
|
2,32
|
2,23
|
2,37
|
2,28
|
| 22-03-2024 |
381.640 |
-4,17%
|
2,35
|
2,26
|
2,37
|
2,30
|
| 21-03-2024 |
1.347.368 |
-16,67%
|
2,89
|
2,3341
|
2,68
|
2,40
|
| 20-03-2024 |
347.730 |
2,86%
|
2,89
|
2,81
|
2,9323
|
2,88
|
| 19-03-2024 |
274.457 |
2,19%
|
2,74
|
2,66
|
2,87
|
2,80
|
| 18-03-2024 |
205.337 |
-3,18%
|
2,85
|
2,728
|
2,8698
|
2,74
|
| 15-03-2024 |
427.761 |
1,80%
|
2,88
|
2,7292
|
2,895
|
2,83
|
| 14-03-2024 |
421.956 |
-2,11%
|
2,88
|
2,665
|
2,85
|
2,78
|
| 13-03-2024 |
702.949 |
-2,07%
|
2,65
|
2,83
|
3,05
|
2,84
|
| 12-03-2024 |
1.204.811 |
13,73%
|
2,65
|
2,555
|
2,9199
|
2,90
|
| 11-03-2024 |
469.625 |
4,10%
|
2,47
|
2,4697
|
2,67
|
2,54
|
| 08-03-2024 |
160.764 |
1,25%
|
2,46
|
2,4001
|
2,56
|
2,44
|
| 07-03-2024 |
192.197 |
-2,43%
|
2,45
|
2,37
|
2,47
|
2,41
|
| 06-03-2024 |
415.591 |
3,75%
|
2,48
|
2,46
|
2,6433
|
2,49
|
| 05-03-2024 |
173.773 |
-0,83%
|
2,36
|
2,35
|
2,43
|
2,40
|
| 04-03-2024 |
307.070 |
2,54%
|
2,37
|
2,35
|
2,42
|
2,42
|
| 01-03-2024 |
312.769 |
0,00%
|
2,37
|
2,36
|
2,45
|
2,36
|
| 29-02-2024 |
275.267 |
2,17%
|
2,44
|
2,30
|
2,3877
|
2,36
|
| 28-02-2024 |
246.099 |
-5,71%
|
2,44
|
2,31
|
2,44
|
2,31
|
| 27-02-2024 |
227.711 |
3,81%
|
2,43
|
2,40
|
2,49
|
2,45
|
| 26-02-2024 |
180.312 |
-2,08%
|
2,43
|
2,34
|
2,45
|
2,36
|
| 23-02-2024 |
221.322 |
-2,03%
|
2,45
|
2,345
|
2,4894
|
2,41
|
| 22-02-2024 |
147.651 |
2,50%
|
2,45
|
2,41
|
2,46
|
2,46
|
| 21-02-2024 |
192.882 |
1,70%
|
2,38
|
2,37
|
2,455
|
2,40
|
| 20-02-2024 |
210.799 |
-5,60%
|
2,49
|
2,33
|
2,51
|
2,36
|
| 19-02-2024 |
94.485 |
0,00%
|
2,56
|
2,46
|
2,57
|
2,50
|
| 16-02-2024 |
94.485 |
2,04%
|
2,56
|
2,46
|
2,57
|
2,50
|
| 15-02-2024 |
124.587 |
1,63%
|
2,49
|
2,46
|
2,535
|
2,49
|
| 14-02-2024 |
152.778 |
4,27%
|
2,38
|
2,37
|
2,50
|
2,44
|
| 13-02-2024 |
342.841 |
-8,24%
|
2,49
|
2,34
|
2,51
|
2,34
|
| 12-02-2024 |
490.811 |
8,51%
|
2,36
|
2,36
|
2,555
|
2,55
|
| 09-02-2024 |
203.956 |
0,86%
|
2,36
|
2,2866
|
2,37
|
2,35
|
| 08-02-2024 |
434.176 |
-0,43%
|
2,37
|
2,28
|
2,385
|
2,33
|
| 07-02-2024 |
645.496 |
-2,50%
|
2,34
|
2,30
|
2,385
|
2,34
|
| 06-02-2024 |
718.062 |
12,93%
|
2,29
|
2,235
|
2,41
|
2,3603
|
| 05-02-2024 |
260.909 |
-2,34%
|
2,15
|
2,08
|
2,15
|
2,09
|
| 02-02-2024 |
255.676 |
-3,60%
|
2,30
|
2,11
|
2,185
|
2,14
|
| 01-02-2024 |
605.123 |
0,23%
|
2,21
|
2,21
|
2,34
|
2,215
|
| 31-01-2024 |
421.401 |
0,00%
|
2,21
|
2,19
|
2,338
|
2,21
|
| 30-01-2024 |
238.187 |
-5,56%
|
2,42
|
2,21
|
2,305
|
2,21
|
| 29-01-2024 |
312.580 |
-0,85%
|
2,42
|
2,25
|
2,42
|
2,34
|
| 26-01-2024 |
440.676 |
-4,07%
|
2,45
|
2,32
|
2,49
|
2,36
|
| 25-01-2024 |
756.387 |
-6,82%
|
2,61
|
2,4409
|
2,67
|
2,46
|
| 24-01-2024 |
1.739.840 |
17,33%
|
2,43
|
2,32
|
2,67
|
2,64
|
| 23-01-2024 |
788.449 |
8,70%
|
2,21
|
2,168
|
2,32
|
2,25
|
| 22-01-2024 |
159.341 |
0,00%
|
1,97
|
1,92
|
2,09
|
2,07
|
| 19-01-2024 |
303.781 |
1,97%
|
1,98
|
1,94
|
2,08
|
2,07
|
| 18-01-2024 |
444.219 |
3,05%
|
2,01
|
1,99
|
2,12
|
2,03
|
| 17-01-2024 |
754.602 |
-5,74%
|
2,01
|
1,90
|
2,015
|
1,97
|
| 16-01-2024 |
456.853 |
-6,70%
|
2,26
|
2,095
|
2,215
|
2,09
|
| 15-01-2024 |
205.190 |
0,00%
|
2,26
|
2,24
|
2,26
|
2,24
|
| 12-01-2024 |
205.190 |
0,00%
|
2,26
|
2,24
|
2,26
|
2,24
|
| 11-01-2024 |
269.196 |
-1,32%
|
2,26
|
2,22
|
2,3035
|
2,24
|
| 10-01-2024 |
607.178 |
0,00%
|
2,26
|
2,225
|
2,30
|
2,27
|
| 09-01-2024 |
423.647 |
-5,02%
|
2,50
|
2,25
|
2,365
|
2,27
|
| 08-01-2024 |
249.646 |
-0,42%
|
2,50
|
2,32
|
2,4495
|
2,39
|
| 05-01-2024 |
427.824 |
-4,38%
|
2,50
|
2,40
|
2,508
|
2,40
|
| 04-01-2024 |
595.004 |
-1,94%
|
2,57
|
2,46
|
2,585
|
2,53
|
| 03-01-2024 |
445.223 |
-2,27%
|
2,72
|
2,57
|
2,6574
|
2,58
|
| 02-01-2024 |
201.022 |
-3,29%
|
2,72
|
2,625
|
2,705
|
2,65
|
| 29-12-2023 |
244.833 |
0,37%
|
2,72
|
2,7091
|
2,7788
|
2,74
|
Por favor leia o