Joyy Inc ADR (YY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,44%
|
33,73
|
33,73
|
34,4799
|
33,96
|
| 17-05-2024 |
178.918 |
-0,44%
|
33,73
|
33,73
|
34,4799
|
33,96
|
| 16-05-2024 |
263.130 |
-0,26%
|
34,49
|
34,02
|
34,625
|
34,11
|
| 15-05-2024 |
341.565 |
0,83%
|
34,29
|
33,93
|
34,30
|
34,20
|
| 14-05-2024 |
179.780 |
-1,99%
|
34,39
|
33,7602
|
34,46
|
33,92
|
| 13-05-2024 |
229.416 |
2,85%
|
34,39
|
34,105
|
35,18
|
34,61
|
| 10-05-2024 |
209.946 |
-0,97%
|
34,00
|
33,49
|
34,04
|
33,65
|
| 09-05-2024 |
191.215 |
2,44%
|
33,39
|
33,23
|
34,00
|
33,98
|
| 08-05-2024 |
127.823 |
-0,27%
|
33,75
|
32,84
|
33,325
|
33,17
|
| 07-05-2024 |
107.786 |
-1,51%
|
33,75
|
33,16
|
33,455
|
33,26
|
| 06-05-2024 |
102.257 |
0,00%
|
33,75
|
33,60
|
33,98
|
33,77
|
| 03-05-2024 |
201.558 |
-0,15%
|
33,46
|
33,43
|
34,09
|
33,77
|
| 02-05-2024 |
211.333 |
5,00%
|
33,46
|
32,89
|
34,10
|
33,82
|
| 01-05-2024 |
149.527 |
-1,26%
|
33,46
|
32,14
|
32,92
|
32,21
|
| 30-04-2024 |
193.908 |
-2,54%
|
33,46
|
32,56
|
33,32
|
32,62
|
| 29-04-2024 |
189.839 |
0,27%
|
33,46
|
33,1148
|
33,75
|
33,47
|
| 26-04-2024 |
230.207 |
0,45%
|
32,90
|
33,30
|
33,82
|
33,38
|
| 25-04-2024 |
77.179 |
-0,45%
|
32,90
|
32,95
|
33,45
|
33,23
|
| 24-04-2024 |
133.836 |
1,15%
|
32,90
|
33,04
|
33,525
|
33,38
|
| 23-04-2024 |
214.937 |
0,61%
|
32,90
|
32,62
|
33,36
|
33,00
|
| 22-04-2024 |
169.501 |
1,77%
|
32,64
|
32,21
|
32,96
|
32,80
|
| 19-04-2024 |
176.110 |
-1,32%
|
32,64
|
32,07
|
32,54
|
32,23
|
| 18-04-2024 |
204.945 |
1,40%
|
32,64
|
32,37
|
32,92
|
32,66
|
| 17-04-2024 |
183.121 |
1,26%
|
33,26
|
32,022
|
32,74
|
32,21
|
| 16-04-2024 |
204.007 |
-4,26%
|
33,26
|
31,77
|
32,44
|
31,00
|
| 15-04-2024 |
223.547 |
-1,58%
|
33,26
|
32,195
|
33,545
|
32,38
|
| 12-04-2024 |
288.761 |
-3,21%
|
33,95
|
32,58
|
33,90
|
32,90
|
| 11-04-2024 |
270.473 |
-0,09%
|
34,00
|
33,87
|
34,36
|
33,99
|
| 10-04-2024 |
473.878 |
-2,19%
|
34,37
|
33,805
|
34,95
|
34,02
|
| 09-04-2024 |
492.608 |
-0,43%
|
35,13
|
34,44
|
35,06
|
34,78
|
| 08-04-2024 |
215.690 |
2,55%
|
34,33
|
34,235
|
34,96
|
34,93
|
| 05-04-2024 |
116.248 |
0,71%
|
32,69
|
33,70
|
34,35
|
34,06
|
| 04-04-2024 |
245.064 |
-1,00%
|
32,69
|
33,46
|
34,25
|
33,82
|
| 03-04-2024 |
242.829 |
2,61%
|
32,69
|
32,695
|
34,155
|
34,16
|
| 02-04-2024 |
373.973 |
4,49%
|
30,90
|
31,84
|
33,29
|
33,29
|
| 01-04-2024 |
356.580 |
3,61%
|
30,90
|
30,90
|
31,99
|
31,86
|
| 28-03-2024 |
216.402 |
1,59%
|
30,37
|
30,37
|
31,20
|
30,73
|
| 27-03-2024 |
280.003 |
0,70%
|
30,27
|
29,89
|
30,85
|
30,21
|
| 26-03-2024 |
221.103 |
-0,83%
|
30,27
|
29,8707
|
30,49
|
30,00
|
| 25-03-2024 |
146.216 |
-1,47%
|
30,99
|
30,14
|
30,56
|
30,25
|
| 22-03-2024 |
143.043 |
-1,35%
|
30,99
|
30,43
|
31,12
|
30,70
|
| 21-03-2024 |
258.942 |
-2,42%
|
31,90
|
30,75
|
31,96
|
31,12
|
| 20-03-2024 |
235.736 |
1,30%
|
31,84
|
30,62
|
31,90
|
31,89
|
| 19-03-2024 |
799.301 |
-5,66%
|
30,20
|
29,18
|
31,62
|
31,48
|
| 18-03-2024 |
610.584 |
3,44%
|
32,69
|
32,215
|
33,50
|
33,37
|
| 15-03-2024 |
923.596 |
1,22%
|
32,02
|
31,795
|
32,73
|
32,26
|
| 14-03-2024 |
566.112 |
-3,16%
|
32,62
|
31,76
|
32,62
|
31,87
|
| 13-03-2024 |
394.509 |
4,31%
|
30,42
|
31,27
|
33,09
|
32,91
|
| 12-03-2024 |
217.079 |
5,59%
|
30,42
|
30,42
|
31,825
|
31,55
|
| 11-03-2024 |
373.480 |
1,32%
|
29,69
|
29,60
|
30,38
|
29,88
|
| 08-03-2024 |
1.379.356 |
-6,91%
|
31,83
|
29,11
|
32,50
|
29,49
|
| 07-03-2024 |
585.666 |
-0,72%
|
31,50
|
30,685
|
31,88
|
31,68
|
| 06-03-2024 |
228.289 |
-0,90%
|
31,50
|
31,61
|
32,84
|
31,91
|
| 05-03-2024 |
528.004 |
1,71%
|
31,50
|
31,345
|
32,265
|
32,20
|
| 04-03-2024 |
269.624 |
-2,19%
|
32,26
|
31,4505
|
32,555
|
31,66
|
| 01-03-2024 |
258.819 |
2,76%
|
31,60
|
31,60
|
32,6459
|
32,37
|
| 29-02-2024 |
3.551.954 |
0,00%
|
31,88
|
31,27
|
32,345
|
31,50
|
| 28-02-2024 |
298.231 |
-1,72%
|
32,47
|
31,15
|
31,81
|
31,50
|
| 27-02-2024 |
357.509 |
-0,06%
|
32,47
|
31,81
|
32,44
|
32,05
|
| 26-02-2024 |
266.204 |
-1,26%
|
32,44
|
31,54
|
32,44
|
32,07
|
| 23-02-2024 |
174.321 |
0,28%
|
32,47
|
31,62
|
32,50
|
32,48
|
| 22-02-2024 |
182.048 |
-0,28%
|
32,59
|
31,63
|
32,625
|
32,39
|
| 21-02-2024 |
201.770 |
0,15%
|
32,86
|
32,35
|
33,22
|
32,48
|
| 20-02-2024 |
246.595 |
-2,14%
|
33,01
|
31,86
|
33,04
|
32,43
|
| 19-02-2024 |
133.965 |
0,00%
|
34,31
|
33,11
|
34,37
|
33,14
|
| 16-02-2024 |
133.965 |
0,12%
|
34,31
|
33,11
|
34,37
|
33,14
|
| 15-02-2024 |
174.191 |
1,42%
|
33,06
|
32,99
|
33,76
|
33,57
|
| 14-02-2024 |
247.064 |
3,93%
|
33,52
|
32,315
|
33,15
|
33,10
|
| 13-02-2024 |
277.504 |
-2,77%
|
33,52
|
31,44
|
33,52
|
32,872
|
| 12-02-2024 |
185.341 |
2,39%
|
33,03
|
33,29
|
33,835
|
33,81
|
| 09-02-2024 |
149.441 |
-0,78%
|
33,00
|
32,635
|
33,67
|
33,02
|
| 08-02-2024 |
226.339 |
1,22%
|
33,00
|
32,36
|
33,54
|
33,28
|
| 07-02-2024 |
572.614 |
-1,56%
|
33,00
|
32,6841
|
33,2798
|
32,88
|
| 06-02-2024 |
1.450.820 |
5,10%
|
32,90
|
32,70
|
33,88
|
33,40
|
| 05-02-2024 |
201.059 |
2,29%
|
31,19
|
30,95
|
32,17
|
31,78
|
| 02-02-2024 |
182.725 |
-0,93%
|
31,23
|
30,56
|
31,32
|
31,07
|
| 01-02-2024 |
256.649 |
2,25%
|
30,97
|
30,775
|
31,62
|
31,35
|
| 31-01-2024 |
256.198 |
2,27%
|
29,98
|
29,98
|
31,33
|
30,66
|
| 30-01-2024 |
170.973 |
-1,83%
|
30,00
|
29,80
|
30,39
|
29,98
|
| 29-01-2024 |
215.322 |
-2,08%
|
31,44
|
30,5501
|
31,095
|
30,54
|
| 26-01-2024 |
550.247 |
-1,27%
|
31,44
|
30,80
|
31,58
|
31,19
|
| 25-01-2024 |
430.896 |
-0,72%
|
31,80
|
30,93
|
32,33
|
31,59
|
| 24-01-2024 |
355.177 |
2,98%
|
31,83
|
31,3661
|
31,90
|
31,82
|
| 23-01-2024 |
354.128 |
3,69%
|
30,58
|
30,58
|
31,59
|
30,90
|
| 22-01-2024 |
458.198 |
-0,17%
|
29,75
|
29,2363
|
30,00
|
29,80
|
| 19-01-2024 |
282.745 |
0,88%
|
29,75
|
29,2363
|
29,94
|
29,85
|
| 18-01-2024 |
368.436 |
-1,00%
|
30,24
|
29,46
|
30,44
|
29,59
|
| 17-01-2024 |
397.498 |
-1,42%
|
29,50
|
29,27
|
30,44
|
29,89
|
| 16-01-2024 |
444.807 |
-4,86%
|
32,26
|
30,1537
|
31,47
|
30,32
|
| 15-01-2024 |
188.611 |
-1,42%
|
32,26
|
31,78
|
32,635
|
31,87
|
| 12-01-2024 |
188.611 |
-1,42%
|
32,26
|
31,78
|
32,635
|
31,87
|
| 11-01-2024 |
127.338 |
-0,31%
|
32,60
|
31,95
|
32,68
|
32,34
|
| 10-01-2024 |
396.522 |
-0,77%
|
32,50
|
32,41
|
32,89
|
32,44
|
| 09-01-2024 |
304.466 |
-0,09%
|
32,50
|
32,26
|
32,85
|
32,69
|
| 08-01-2024 |
392.563 |
-1,71%
|
32,99
|
32,56
|
32,925
|
32,69
|
| 05-01-2024 |
263.641 |
-0,60%
|
33,39
|
32,75
|
33,52
|
33,26
|
| 04-01-2024 |
480.535 |
1,49%
|
33,29
|
33,215
|
34,28
|
33,46
|
| 03-01-2024 |
671.381 |
-2,80%
|
35,64
|
32,81
|
35,64
|
32,93
|
| 02-01-2024 |
1.874.067 |
-14,61%
|
35,64
|
32,70
|
35,64
|
33,90
|
| 29-12-2023 |
196.485 |
0,81%
|
39,15
|
39,12
|
39,93
|
39,70
|
Por favor leia o