Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 07/01/2025 |
123.590 |
2,02%
|
2,95
|
2,93
|
3,09
|
3,03
|
| 06/01/2025 |
213.769 |
3,48%
|
2,91
|
2,87
|
3,035
|
2,97
|
| 03/01/2025 |
136.631 |
3,61%
|
2,78
|
2,77
|
2,92
|
2,87
|
| 02/01/2025 |
94.538 |
1,84%
|
2,74
|
2,74
|
2,92
|
2,77
|
| 31/12/2024 |
355.590 |
-1,45%
|
2,76
|
2,70
|
2,82
|
2,72
|
| 30/12/2024 |
275.969 |
-4,83%
|
2,85
|
2,64
|
2,85
|
2,76
|
| 27/12/2024 |
159.866 |
-3,33%
|
2,97
|
2,89
|
3,08
|
2,90
|
| 26/12/2024 |
324.529 |
-7,98%
|
3,22
|
2,915
|
3,22
|
3,00
|
| 24/12/2024 |
93.838 |
6,54%
|
3,10
|
3,10
|
3,35
|
3,26
|
| 23/12/2024 |
336.682 |
-2,24%
|
3,10
|
2,99
|
3,14
|
3,06
|
| 20/12/2024 |
112.897 |
2,62%
|
3,02
|
3,02
|
3,23
|
3,13
|
| 19/12/2024 |
173.469 |
-1,93%
|
3,07
|
3,025
|
3,18
|
3,05
|
| 18/12/2024 |
208.186 |
-1,27%
|
3,13
|
3,06
|
3,29
|
3,11
|
| 17/12/2024 |
594.345 |
-14,86%
|
3,50
|
3,01
|
3,59
|
3,15
|
| 16/12/2024 |
1.585.825 |
36,03%
|
2,70
|
2,70
|
3,76
|
3,70
|
| 13/12/2024 |
95.901 |
-2,16%
|
2,75
|
2,65
|
2,785
|
2,72
|
| 12/12/2024 |
91.650 |
1,46%
|
2,75
|
2,71
|
2,81
|
2,78
|
| 11/12/2024 |
110.703 |
-1,08%
|
2,78
|
2,67
|
2,81
|
2,74
|
| 10/12/2024 |
297.926 |
-4,48%
|
2,81
|
2,61
|
2,86
|
2,77
|
| 09/12/2024 |
481.470 |
20,83%
|
2,61
|
2,61
|
3,12
|
2,90
|
| 06/12/2024 |
121.580 |
-0,83%
|
2,43
|
2,39
|
2,495
|
2,40
|
| 05/12/2024 |
146.499 |
-1,22%
|
2,44
|
2,39
|
2,46
|
2,42
|
| 04/12/2024 |
131.729 |
-6,84%
|
2,61
|
2,45
|
2,62
|
2,45
|
| 03/12/2024 |
155.072 |
-5,05%
|
2,76
|
2,60
|
2,76
|
2,63
|
| 02/12/2024 |
177.035 |
8,63%
|
2,55
|
2,55
|
2,83
|
2,77
|
| 29/11/2024 |
118.449 |
-5,56%
|
2,64
|
2,505
|
2,66
|
2,55
|
| 27/11/2024 |
265.907 |
4,25%
|
2,71
|
2,69
|
2,775
|
2,70
|
| 26/11/2024 |
154.337 |
2,37%
|
2,54
|
2,54
|
2,60
|
2,59
|
| 25/11/2024 |
106.023 |
6,75%
|
2,37
|
2,33
|
2,56
|
2,53
|
| 22/11/2024 |
91.153 |
-0,42%
|
2,38
|
2,32
|
2,41
|
2,37
|
| 21/11/2024 |
184.720 |
-8,11%
|
2,57
|
2,33
|
2,60
|
2,38
|
| 20/11/2024 |
109.127 |
1,97%
|
2,57
|
2,51
|
2,60
|
2,59
|
| 19/11/2024 |
83.646 |
0,00%
|
2,54
|
2,485
|
2,58
|
2,54
|
| 18/11/2024 |
88.413 |
4,53%
|
2,47
|
2,47
|
2,55
|
2,54
|
| 15/11/2024 |
108.663 |
-2,41%
|
2,50
|
2,42
|
2,52
|
2,43
|
| 14/11/2024 |
75.527 |
1,22%
|
2,47
|
2,41
|
2,51
|
2,49
|
| 13/11/2024 |
92.615 |
-3,53%
|
2,59
|
2,46
|
2,59
|
2,46
|
| 12/11/2024 |
123.713 |
-4,14%
|
2,56
|
2,515
|
2,60
|
2,55
|
| 11/11/2024 |
145.184 |
-2,56%
|
2,74
|
2,60
|
2,74
|
2,66
|
| 08/11/2024 |
131.507 |
-7,14%
|
2,87
|
2,70
|
2,89
|
2,73
|
| 07/11/2024 |
81.185 |
2,80%
|
2,94
|
2,88
|
2,99
|
2,94
|
| 06/11/2024 |
105.001 |
-4,98%
|
2,86
|
2,71
|
2,915
|
2,86
|
| 05/11/2024 |
73.157 |
0,33%
|
3,01
|
3,00
|
3,06
|
3,01
|
| 04/11/2024 |
120.529 |
0,00%
|
3,00
|
2,965
|
3,10
|
3,00
|
| 01/11/2024 |
96.290 |
-4,15%
|
3,17
|
2,995
|
3,17
|
3,00
|
| 31/10/2024 |
50.600 |
-0,95%
|
3,13
|
3,09
|
3,145
|
3,13
|
| 30/10/2024 |
60.934 |
0,64%
|
3,11
|
3,07
|
3,18
|
3,16
|
| 29/10/2024 |
96.965 |
-3,38%
|
3,22
|
3,13
|
3,245
|
3,14
|
| 28/10/2024 |
144.881 |
2,85%
|
3,17
|
3,17
|
3,29
|
3,25
|
| 25/10/2024 |
98.686 |
-2,77%
|
3,27
|
3,14
|
3,35
|
3,16
|
| 24/10/2024 |
161.862 |
-8,45%
|
3,50
|
3,21
|
3,55
|
3,25
|
| 23/10/2024 |
171.285 |
-1,11%
|
3,64
|
3,52
|
3,66
|
3,55
|
| 22/10/2024 |
237.348 |
6,53%
|
3,39
|
3,385
|
3,70
|
3,59
|
| 21/10/2024 |
102.963 |
0,90%
|
3,26
|
3,24
|
3,37
|
3,37
|
| 18/10/2024 |
155.977 |
2,77%
|
3,38
|
3,27
|
3,40
|
3,34
|
| 17/10/2024 |
103.474 |
-1,81%
|
3,20
|
3,175
|
3,26
|
3,25
|
| 16/10/2024 |
138.434 |
2,80%
|
3,22
|
3,22
|
3,36
|
3,31
|
| 15/10/2024 |
236.897 |
-5,01%
|
3,30
|
3,16
|
3,40
|
3,22
|
| 14/10/2024 |
220.993 |
-6,61%
|
3,56
|
3,32
|
3,60
|
3,39
|
| 11/10/2024 |
129.050 |
1,97%
|
3,50
|
3,50
|
3,77
|
3,63
|
| 10/10/2024 |
170.869 |
-2,20%
|
3,67
|
3,52
|
3,68
|
3,56
|
| 09/10/2024 |
223.045 |
-1,36%
|
3,52
|
3,51
|
3,70
|
3,64
|
| 08/10/2024 |
505.699 |
-10,22%
|
3,65
|
3,53
|
3,94
|
3,69
|
| 07/10/2024 |
547.723 |
-2,61%
|
4,35
|
3,85
|
4,37
|
4,11
|
| 04/10/2024 |
556.643 |
14,05%
|
3,85
|
3,81
|
4,345
|
4,22
|
| 03/10/2024 |
357.089 |
-5,85%
|
3,64
|
3,55
|
3,775
|
3,70
|
| 02/10/2024 |
539.849 |
7,67%
|
3,81
|
3,72
|
3,99
|
3,93
|
| 01/10/2024 |
333.552 |
1,96%
|
3,55
|
3,37
|
3,74
|
3,65
|
| 30/09/2024 |
513.246 |
4,37%
|
3,62
|
3,435
|
3,79
|
3,58
|
| 27/09/2024 |
666.918 |
17,06%
|
2,98
|
2,96
|
3,48
|
3,43
|
| 26/09/2024 |
525.738 |
11,83%
|
2,78
|
2,645
|
2,975
|
2,93
|
| 25/09/2024 |
193.340 |
-0,38%
|
2,57
|
2,54
|
2,655
|
2,62
|
| 24/09/2024 |
499.523 |
-1,87%
|
2,75
|
2,59
|
2,79
|
2,63
|
| 23/09/2024 |
193.947 |
0,00%
|
2,66
|
2,59
|
2,685
|
2,68
|
