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 > >>
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
27/02/2026	146.703	-5,00%	62,59	59,30	62,75	59,67
26/02/2026	40.964	0,50%	62,28	61,29	62,81	62,81
25/02/2026	33.388	1,21%	61,85	61,85	62,63	62,50
24/02/2026	68.280	0,21%	61,50	61,225	61,83	61,75
23/02/2026	62.913	-1,50%	62,56	61,53	62,61	61,62
20/02/2026	67.774	0,94%	61,51	61,50	62,98	62,56
19/02/2026	56.357	0,08%	61,93	61,24	62,08	61,98
18/02/2026	48.576	1,44%	62,00	61,66	62,555	61,93
17/02/2026	66.545	-0,21%	60,65	60,07	61,375	61,05
13/02/2026	104.664	-0,23%	60,50	60,00	61,58	61,18
12/02/2026	105.393	-5,12%	64,70	60,61	64,70	61,32
11/02/2026	84.210	-0,11%	64,22	63,28	64,80	64,63
10/02/2026	34.851	-0,59%	64,82	64,20	65,24	64,70
09/02/2026	120.798	3,16%	62,81	62,81	65,56	65,085
06/02/2026	97.978	1,55%	62,50	62,395	63,675	63,09
05/02/2026	84.707	0,32%	61,47	61,47	62,70	62,13
04/02/2026	263.105	-3,38%	62,60	60,84	62,60	61,93
03/02/2026	149.383	-0,81%	64,52	62,915	65,45	64,095
02/02/2026	89.530	0,42%	64,75	64,04	65,00	64,62
30/01/2026	208.136	-3,10%	65,45	64,04	66,17	64,35
29/01/2026	187.468	-1,16%	67,38	64,01	67,38	66,41
28/01/2026	87.132	-2,01%	69,89	67,19	69,99	67,19
27/01/2026	84.454	-1,90%	70,00	67,87	70,00	68,565
26/01/2026	132.210	0,71%	69,34	69,24	70,55	69,89
23/01/2026	102.004	2,53%	68,24	67,72	69,44	69,40
22/01/2026	121.326	2,19%	67,05	67,03	68,32	67,69
21/01/2026	113.617	-2,70%	68,07	66,00	68,57	66,24
20/01/2026	131.144	-2,03%	67,28	66,72	68,34	68,08
16/01/2026	144.738	-0,57%	69,31	68,24	69,76	69,49
15/01/2026	84.969	-0,04%	70,00	69,65	70,795	69,89
14/01/2026	94.805	-0,77%	70,10	69,275	70,54	69,92
13/01/2026	80.459	1,66%	69,31	69,31	70,96	70,46
12/01/2026	138.599	4,38%	67,60	67,60	70,48	69,31
09/01/2026	119.554	-4,36%	69,29	66,04	69,42	66,40
08/01/2026	147.753	3,03%	67,94	67,81	70,25	69,43
07/01/2026	126.125	2,98%	65,33	65,31	67,65	67,39
06/01/2026	88.772	-1,01%	67,00	64,97	68,34	65,44
20/11/2025	314.685	6,26%	64,38	63,10	67,80	63,70
19/11/2025	139.395	1,00%	58,95	58,93	62,06	59,945
18/11/2025	122.746	1,35%	58,04	57,95	59,72	59,35
17/11/2025	96.666	-0,20%	58,76	58,19	59,42	58,56
14/11/2025	69.767	0,41%	57,73	57,73	59,86	58,68
13/11/2025	64.734	-2,37%	60,00	58,14	60,44	58,44
12/11/2025	70.693	-1,77%	60,59	59,38	60,805	59,86
11/11/2025	50.418	0,00%	60,99	60,20	61,12	60,94
10/11/2025	59.875	2,42%	61,57	60,42	61,57	60,94
07/11/2025	64.353	0,34%	59,32	58,79	59,82	59,50
06/11/2025	52.005	-0,54%	59,57	59,25	60,08	59,30
05/11/2025	58.715	1,36%	58,72	58,72	60,405	59,62
04/11/2025	55.986	-2,71%	59,51	58,82	60,135	58,82
03/11/2025	54.908	1,94%	59,58	59,58	60,62	60,46