Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
159.701 |
0,72%
|
2,79
|
2,73
|
2,84
|
2,79
|
| 23/04/2026 |
258.497 |
-4,80%
|
2,8964
|
2,76
|
2,94
|
2,78
|
| 22/04/2026 |
325.637 |
-2,01%
|
2,95
|
2,83
|
2,9901
|
2,92
|
| 21/04/2026 |
405.014 |
-4,79%
|
3,1407
|
2,96
|
3,245
|
2,98
|
| 20/04/2026 |
423.072 |
-0,32%
|
3,05
|
3,01
|
3,245
|
3,13
|
| 17/04/2026 |
453.299 |
5,02%
|
3,0515
|
3,0499
|
3,1793
|
3,14
|
| 16/04/2026 |
1.163.213 |
11,38%
|
2,73
|
2,68
|
3,06
|
2,99
|
| 15/04/2026 |
437.581 |
2,29%
|
2,70
|
2,65
|
2,775
|
2,68
|
| 14/04/2026 |
340.545 |
1,16%
|
2,6692
|
2,595
|
2,74
|
2,62
|
| 13/04/2026 |
313.993 |
7,03%
|
2,49
|
2,37
|
2,59
|
2,59
|
| 10/04/2026 |
435.413 |
-6,20%
|
2,6798
|
2,35
|
2,68
|
2,42
|
| 09/04/2026 |
219.240 |
1,58%
|
2,63
|
2,525
|
2,69
|
2,58
|
| 08/04/2026 |
251.876 |
2,83%
|
2,55
|
2,50
|
2,60
|
2,54
|
| 07/04/2026 |
129.036 |
-2,56%
|
2,52
|
2,441
|
2,57
|
2,47
|
| 06/04/2026 |
140.727 |
0,79%
|
2,59
|
2,505
|
2,66
|
2,54
|
| 02/04/2026 |
108.133 |
5,44%
|
2,39
|
2,35
|
2,52
|
2,52
|
| 01/04/2026 |
191.125 |
0,46%
|
2,39
|
2,38
|
2,515
|
2,39
|
| 31/03/2026 |
239.264 |
2,14%
|
2,34
|
2,31
|
2,43
|
2,39
|
| 30/03/2026 |
431.274 |
11,70%
|
2,15
|
2,10
|
2,46
|
2,34
|
| 27/03/2026 |
81.258 |
-3,90%
|
2,15
|
2,07
|
2,17
|
2,095
|
| 26/03/2026 |
225.100 |
-12,10%
|
2,47
|
2,08
|
2,47
|
2,18
|
| 25/03/2026 |
205.137 |
16,43%
|
2,24
|
2,24
|
2,58
|
2,48
|
| 24/03/2026 |
87.064 |
-0,93%
|
2,15
|
2,13
|
2,165
|
2,13
|
| 23/03/2026 |
32.323 |
-0,46%
|
2,18
|
2,12
|
2,18
|
2,15
|
| 20/03/2026 |
56.390 |
-1,82%
|
2,19
|
2,11
|
2,215
|
2,16
|
| 19/03/2026 |
126.342 |
-2,22%
|
2,26
|
2,155
|
2,29
|
2,20
|
| 18/03/2026 |
104.770 |
-5,06%
|
2,37
|
2,25
|
2,40
|
2,25
|
| 17/03/2026 |
26.717 |
-1,25%
|
2,41
|
2,36
|
2,445
|
2,37
|
| 16/03/2026 |
19.122 |
0,00%
|
2,42
|
2,395
|
2,46
|
2,40
|
| 13/03/2026 |
22.015 |
-0,41%
|
2,41
|
2,385
|
2,46
|
2,40
|
| 12/03/2026 |
30.630 |
-1,23%
|
2,46
|
2,41
|
2,48
|
2,41
|
| 11/03/2026 |
21.976 |
-0,81%
|
2,45
|
2,43
|
2,47
|
2,44
|
| 10/03/2026 |
40.459 |
4,68%
|
2,37
|
2,35
|
2,50
|
2,46
|
| 09/03/2026 |
35.740 |
-1,26%
|
2,37
|
2,325
|
2,43
|
2,35
|
| 06/03/2026 |
27.810 |
0,85%
|
2,37
|
2,33
|
2,395
|
2,38
|
| 05/03/2026 |
65.010 |
-1,67%
|
2,39
|
2,31
|
2,40
|
2,36
|
| 04/03/2026 |
38.831 |
-0,83%
|
2,43
|
2,385
|
2,43
|
2,40
|
| 03/03/2026 |
83.542 |
-2,02%
|
2,40
|
2,375
|
2,43
|
2,42
|
| 02/03/2026 |
41.807 |
-1,59%
|
2,48
|
2,45
|
2,49
|
2,47
|
| 27/02/2026 |
94.527 |
-2,71%
|
2,56
|
2,50
|
2,58
|
2,51
|
| 26/02/2026 |
105.080 |
-1,53%
|
2,61
|
2,54
|
2,625
|
2,58
|
| 25/02/2026 |
110.924 |
-2,60%
|
2,71
|
2,56
|
2,73
|
2,62
|
| 24/02/2026 |
23.682 |
0,37%
|
2,66
|
2,66
|
2,72
|
2,69
|
| 23/02/2026 |
31.324 |
-2,90%
|
2,76
|
2,66
|
2,79
|
2,68
|
| 20/02/2026 |
48.377 |
1,47%
|
2,68
|
2,68
|
2,81
|
2,76
|
| 19/02/2026 |
18.152 |
0,37%
|
2,70
|
2,70
|
2,73
|
2,72
|
| 18/02/2026 |
22.713 |
3,44%
|
2,63
|
2,63
|
2,745
|
2,71
|
| 17/02/2026 |
51.712 |
-2,24%
|
2,67
|
2,62
|
2,675
|
2,62
|
| 13/02/2026 |
28.783 |
1,90%
|
2,62
|
2,62
|
2,725
|
2,68
|
| 12/02/2026 |
51.694 |
-2,59%
|
2,69
|
2,61
|
2,69
|
2,63
|
| 11/02/2026 |
149.082 |
-0,74%
|
2,72
|
2,635
|
2,77
|
2,70
|
| 10/02/2026 |
61.003 |
1,49%
|
2,67
|
2,66
|
2,765
|
2,72
|
| 09/02/2026 |
23.814 |
0,00%
|
2,67
|
2,65
|
2,705
|
2,68
|
| 06/02/2026 |
42.563 |
5,10%
|
2,58
|
2,58
|
2,68
|
2,68
|
| 05/02/2026 |
60.939 |
-3,04%
|
2,62
|
2,55
|
2,70
|
2,55
|
| 04/02/2026 |
47.676 |
0,00%
|
2,61
|
2,575
|
2,655
|
2,63
|
| 03/02/2026 |
56.958 |
-0,38%
|
2,63
|
2,575
|
2,64
|
2,63
|
| 02/02/2026 |
31.355 |
-1,49%
|
2,69
|
2,625
|
2,705
|
2,64
|
| 30/01/2026 |
70.524 |
-2,90%
|
2,76
|
2,67
|
2,77
|
2,68
|
| 29/01/2026 |
90.040 |
-4,17%
|
2,85
|
2,735
|
2,92
|
2,76
|
| 28/01/2026 |
71.094 |
1,77%
|
2,88
|
2,86
|
2,98
|
2,88
|
| 27/01/2026 |
34.628 |
2,17%
|
2,77
|
2,77
|
2,84
|
2,83
|
| 26/01/2026 |
30.543 |
-1,07%
|
2,79
|
2,74
|
2,795
|
2,77
|
| 23/01/2026 |
42.919 |
-1,75%
|
2,80
|
2,785
|
2,85
|
2,80
|
| 22/01/2026 |
33.661 |
0,71%
|
2,86
|
2,85
|
2,945
|
2,85
|
| 21/01/2026 |
63.476 |
2,17%
|
2,78
|
2,74
|
2,86
|
2,83
|
| 20/01/2026 |
68.299 |
-0,72%
|
2,75
|
2,73
|
2,82
|
2,77
|
| 16/01/2026 |
94.756 |
-4,78%
|
2,88
|
2,78
|
2,89
|
2,79
|
| 15/01/2026 |
74.533 |
-2,01%
|
2,97
|
2,875
|
2,97
|
2,93
|
| 14/01/2026 |
49.387 |
-1,97%
|
3,02
|
2,96
|
3,055
|
2,99
|
| 13/01/2026 |
64.948 |
0,00%
|
3,06
|
2,99
|
3,14
|
3,05
|
| 12/01/2026 |
118.250 |
6,64%
|
2,88
|
2,86
|
3,21
|
3,05
|
| 09/01/2026 |
51.317 |
-2,39%
|
2,91
|
2,825
|
2,95
|
2,86
|
| 08/01/2026 |
51.107 |
4,27%
|
2,80
|
2,80
|
2,96
|
2,93
|
| 07/01/2026 |
31.487 |
1,08%
|
2,74
|
2,70
|
2,81
|
2,81
|
| 06/01/2026 |
56.265 |
-2,80%
|
2,88
|
2,75
|
2,88
|
2,78
|
| 20/11/2025 |
59.588 |
-1,06%
|
2,84
|
2,81
|
2,91
|
2,81
|
| 19/11/2025 |
33.156 |
-4,05%
|
2,96
|
2,79
|
2,96
|
2,84
|
| 18/11/2025 |
70.209 |
1,72%
|
2,90
|
2,88
|
2,99
|
2,96
|
| 17/11/2025 |
40.791 |
-2,02%
|
2,94
|
2,90
|
2,99
|
2,91
|
| 14/11/2025 |
40.854 |
0,68%
|
2,94
|
2,93
|
3,00
|
2,97
|
| 13/11/2025 |
87.657 |
-4,84%
|
3,09
|
2,91
|
3,09
|
2,95
|
| 12/11/2025 |
15.894 |
-2,52%
|
3,19
|
3,09
|
3,19
|
3,10
|
| 11/11/2025 |
19.809 |
0,63%
|
3,18
|
3,14
|
3,21
|
3,18
|
| 10/11/2025 |
28.273 |
-2,47%
|
3,29
|
3,14
|
3,30
|
3,16
|
| 07/11/2025 |
23.474 |
1,25%
|
3,15
|
3,11
|
3,24
|
3,24
|
| 06/11/2025 |
32.225 |
-0,62%
|
3,26
|
3,19
|
3,29
|
3,20
|
| 05/11/2025 |
17.594 |
-0,92%
|
3,28
|
3,19
|
3,28
|
3,22
|
| 04/11/2025 |
33.013 |
-2,11%
|
3,25
|
3,225
|
3,29
|
3,25
|
| 03/11/2025 |
56.285 |
1,22%
|
3,28
|
3,27
|
3,40
|
3,32
|
| 31/10/2025 |
51.187 |
-2,09%
|
3,34
|
3,25
|
3,405
|
3,28
|
| 30/10/2025 |
33.854 |
-1,76%
|
3,36
|
3,31
|
3,43
|
3,35
|
| 29/10/2025 |
34.424 |
-2,85%
|
3,52
|
3,34
|
3,605
|
3,41
|
| 28/10/2025 |
51.158 |
-4,10%
|
3,70
|
3,485
|
3,72
|
3,51
|
| 27/10/2025 |
55.806 |
1,67%
|
3,68
|
3,64
|
3,80
|
3,66
|
| 24/10/2025 |
31.190 |
2,27%
|
3,68
|
3,58
|
3,68
|
3,60
|
| 23/10/2025 |
21.147 |
2,33%
|
3,50
|
3,46
|
3,58
|
3,52
|
| 22/10/2025 |
19.119 |
-1,43%
|
3,43
|
3,395
|
3,48
|
3,44
|
| 21/10/2025 |
33.541 |
-4,64%
|
3,61
|
3,47
|
3,61
|
3,49
|
| 20/10/2025 |
86.267 |
11,25%
|
3,30
|
3,30
|
3,67
|
3,66
|
