BiG | O banco que entende os seus valores.

Joyy Inc ADR (JOYY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/07/2026	284.290	1,90%	72,0603	72,0603	74,33	73,95
23/07/2026	144.470	0,34%	72,43	71,80	73,17	72,58
22/07/2026	141.476	0,89%	70,45	70,00	72,58	72,43
21/07/2026	123.957	0,52%	71,30	71,08	72,96	71,90
20/07/2026	175.121	2,08%	71,46	70,43	72,34	71,59
17/07/2026	81.983	1,13%	68,50	68,245	70,52	70,07
16/07/2026	163.404	-2,47%	71,11	68,80	71,45	69,32
15/07/2026	150.326	1,74%	70,01	70,01	71,62	70,92
14/07/2026	97.445	-0,06%	70,32	69,45	70,73	69,71
13/07/2026	99.040	-1,18%	69,76	69,46	70,55	69,75
10/07/2026	107.456	-1,70%	71,87	70,34	72,00	70,54
09/07/2026	114.004	2,04%	71,60	69,90	71,76	71,76
08/07/2026	115.540	0,86%	69,8948	69,36	70,53	70,28
07/07/2026	116.076	0,32%	69,74	69,26	70,4999	69,60
06/07/2026	190.451	3,05%	67,35	67,35	69,76	69,35
02/07/2026	178.221	0,43%	66,90	66,10	67,87	67,26
01/07/2026	182.903	1,40%	66,01	65,87	67,49	66,90
30/06/2026	123.846	0,09%	65,92	65,0963	66,465	65,99
29/06/2026	253.667	1,24%	66,14	64,84	66,375	65,93
26/06/2026	278.624	0,40%	66,401	65,00	67,39	65,16
25/06/2026	174.100	0,87%	65,94	65,26	66,90	66,43
24/06/2026	105.925	-0,54%	66,99	65,24	67,25	65,91
23/06/2026	221.809	-1,32%	64,50	64,50	68,26	66,29
18/06/2026	186.128	-1,05%	67,21	65,25	67,25	67,25
17/06/2026	85.399	-1,52%	67,00	66,08	67,865	66,42
16/06/2026	114.036	-2,20%	67,55	67,225	69,10	67,35
15/06/2026	132.486	1,53%	67,83	67,83	69,93	68,85
12/06/2026	201.237	-0,50%	67,63	66,97	69,00	67,83
11/06/2026	225.738	-0,18%	68,26	66,815	68,52	68,17
10/06/2026	184.125	3,35%	66,01	65,42	68,69	68,25
09/06/2026	191.104	-0,17%	66,10	64,58	67,2999	66,09
08/06/2026	140.151	0,08%	65,4554	64,62	66,665	66,10
05/06/2026	165.367	-2,79%	68,03	65,49	68,04	66,09
04/06/2026	141.743	1,60%	66,18	66,09	68,42	68,03
03/06/2026	171.883	-2,59%	68,01	66,67	68,69	66,96
02/06/2026	174.085	0,35%	68,29	67,875	69,25	68,71
01/06/2026	248.505	1,38%	67,90	67,445	68,84	68,36
29/05/2026	205.322	2,30%	65,93	65,93	68,37	67,43
28/05/2026	264.605	0,73%	65,50	63,90	66,80	65,93
27/05/2026	332.278	2,12%	64,18	63,76	67,50	65,45
26/05/2026	513.860	17,77%	60,30	60,30	65,80	64,09
22/05/2026	226.242	-2,87%	54,12	54,12	55,58	54,42
21/05/2026	85.058	-1,49%	56,22	54,86	56,22	56,03
20/05/2026	55.413	-0,02%	56,52	56,50	57,24	56,88
19/05/2026	67.152	-0,58%	57,00	56,67	57,22	56,89
18/05/2026	84.613	1,58%	56,56	56,47	57,75	57,22
15/05/2026	83.767	-1,78%	57,06	56,11	57,06	56,33
14/05/2026	86.480	-3,79%	59,23	56,87	59,23	57,35
13/05/2026	78.503	2,37%	57,66	57,66	60,06	59,61
12/05/2026	99.852	-1,36%	58,61	57,74	58,61	58,23
11/05/2026	71.524	0,25%	59,17	58,71	59,50	59,03
08/05/2026	77.490	-0,20%	58,54	58,00	59,29	58,88
07/05/2026	77.178	-2,11%	60,20	58,00	60,20	59,00
06/05/2026	128.661	2,59%	58,98	58,81	60,51	60,27
05/05/2026	67.223	-0,49%	59,45	58,56	59,58	58,75
04/05/2026	71.365	0,32%	58,85	58,79	59,47	59,04
01/05/2026	64.432	-0,24%	59,23	58,06	59,34	58,85
30/04/2026	59.007	3,09%	57,22	57,22	59,06	58,99
29/04/2026	80.633	-0,54%	57,50	56,13	57,69	57,22
28/04/2026	86.475	-1,84%	58,61	57,04	58,61	57,53
27/04/2026	47.362	-0,22%	59,41	58,39	59,92	58,61
24/04/2026	45.765	1,71%	57,51	57,51	58,74	58,74
23/04/2026	70.710	-2,52%	58,79	57,14	59,45	57,75
22/04/2026	66.807	-2,29%	59,25	58,83	59,72	59,24
21/04/2026	85.203	-3,49%	62,88	60,31	62,88	60,63
20/04/2026	62.509	-0,05%	62,56	62,38	63,105	62,82
17/04/2026	70.565	-0,17%	63,65	62,04	63,98	62,85
16/04/2026	63.146	-0,17%	63,73	62,66	64,42	62,96
15/04/2026	74.203	1,46%	62,98	62,74	63,50	63,07
14/04/2026	72.636	2,68%	61,10	61,10	63,00	62,16
13/04/2026	48.304	0,83%	60,04	60,04	60,67	60,54
10/04/2026	56.847	-1,15%	60,70	59,88	61,12	60,04
09/04/2026	74.579	-0,08%	61,15	60,53	61,45	60,74
08/04/2026	74.402	3,68%	60,11	60,10	61,15	60,79
07/04/2026	72.049	-1,15%	59,53	58,45	60,06	58,63
06/04/2026	63.448	1,38%	58,80	58,80	59,55	59,31
02/04/2026	61.226	0,34%	57,68	57,68	58,50	58,50
01/04/2026	89.320	-0,15%	58,66	58,13	59,48	58,30
31/03/2026	140.573	3,40%	56,89	56,89	58,61	58,39
30/03/2026	108.727	0,09%	56,52	56,26	58,11	56,47
27/03/2026	98.231	-2,51%	57,75	56,325	58,69	56,42
26/03/2026	97.591	-1,31%	58,00	57,87	59,03	57,87
25/03/2026	65.676	0,77%	58,43	58,28	59,67	58,64
24/03/2026	89.602	0,15%	58,10	57,77	58,80	58,19
23/03/2026	110.522	-1,12%	58,70	57,53	59,31	58,10
20/03/2026	229.507	-0,42%	58,60	58,08	59,26	58,76
19/03/2026	145.489	-3,18%	59,99	58,59	60,175	59,005
18/03/2026	126.866	0,23%	60,80	60,76	61,94	60,94
17/03/2026	84.363	-0,67%	60,94	60,37	61,73	60,80
16/03/2026	93.064	-0,85%	61,93	61,01	63,15	61,21
13/03/2026	100.487	0,84%	61,64	61,51	64,44	61,735
12/03/2026	113.910	0,11%	62,04	61,20	62,51	61,22
11/03/2026	176.603	2,26%	61,25	60,95	62,56	61,15
10/03/2026	90.545	-0,89%	60,35	59,78	61,01	59,80
09/03/2026	65.148	-0,76%	60,40	59,21	60,40	60,34
06/03/2026	42.205	0,40%	60,05	60,05	60,93	60,80
05/03/2026	101.497	1,25%	59,81	59,70	60,67	60,56
04/03/2026	60.692	1,46%	59,08	58,88	59,88	59,81
03/03/2026	98.041	-1,19%	58,88	58,48	59,23	58,95
02/03/2026	120.753	-0,02%	57,97	57,33	59,88	59,66