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 > >>
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
31/10/2025	69.970	-1,33%	60,00	59,21	60,345	59,31
30/10/2025	97.303	-0,68%	60,00	59,75	60,97	60,11
29/10/2025	60.875	1,89%	59,84	59,84	60,97	60,52
28/10/2025	68.916	-2,72%	60,84	58,565	60,84	59,40
27/10/2025	57.115	2,09%	60,58	60,58	61,50	61,06
24/10/2025	33.991	0,50%	59,51	59,51	60,30	59,81
23/10/2025	52.048	1,23%	58,94	58,94	59,93	59,51
22/10/2025	51.568	-0,72%	59,04	58,37	59,895	58,785
21/10/2025	103.668	0,30%	58,70	58,70	60,02	59,21
20/10/2025	102.946	3,58%	58,00	58,00	59,84	59,03
17/10/2025	107.803	0,16%	56,30	56,30	57,43	56,99
16/10/2025	67.982	-0,39%	57,17	56,85	57,85	56,90
15/10/2025	60.622	1,67%	56,50	56,50	57,30	57,12
14/10/2025	60.606	0,04%	56,24	55,48	56,49	56,18
13/10/2025	61.917	2,35%	55,84	55,84	56,84	56,16
10/10/2025	162.590	-4,51%	57,54	54,60	58,03	54,87
09/10/2025	61.498	-1,08%	58,11	56,82	58,39	57,46
08/10/2025	59.423	0,55%	57,96	57,95	58,54	58,09
07/10/2025	91.698	-0,98%	57,89	57,77	58,85	57,77
06/10/2025	57.741	-0,63%	58,58	58,04	58,92	58,34
03/10/2025	50.130	-0,05%	58,74	58,35	59,25	58,71
02/10/2025	164.235	-0,66%	59,95	58,71	60,10	58,74
01/10/2025	54.745	0,89%	58,62	58,62	59,57	59,13
30/09/2025	97.392	-0,80%	58,93	58,24	59,30	58,61
29/09/2025	81.058	0,91%	59,00	58,81	60,19	59,08
26/09/2025	97.807	-1,40%	59,50	57,98	59,59	58,55
25/09/2025	90.750	-3,42%	61,36	59,09	61,36	59,38
24/09/2025	159.297	2,28%	60,30	60,30	61,56	61,48
23/09/2025	98.795	-0,79%	60,40	60,05	60,90	60,11
22/09/2025	144.621	-3,26%	61,93	60,32	61,95	60,59
19/09/2025	397.682	-1,32%	63,47	62,09	63,52	62,63
18/09/2025	113.710	1,26%	62,51	62,465	63,65	63,47
17/09/2025	260.844	-0,35%	63,39	61,82	63,53	62,68
16/09/2025	154.879	0,56%	62,19	61,725	63,47	62,90
15/09/2025	301.213	0,03%	62,72	62,52	63,27	62,55
12/09/2025	143.973	1,39%	61,50	61,20	62,60	62,53
11/09/2025	102.634	-2,05%	62,89	61,57	63,32	61,67
10/09/2025	173.873	-1,32%	64,02	62,23	64,40	62,96
09/09/2025	147.232	0,19%	63,50	63,195	64,08	63,80
08/09/2025	215.510	1,77%	63,60	62,91	64,76	63,68
05/09/2025	361.291	0,85%	63,00	61,99	64,22	62,57
04/09/2025	371.369	3,62%	59,87	59,87	62,32	62,04
03/09/2025	258.684	1,92%	59,57	59,435	60,50	59,87
02/09/2025	350.833	8,66%	54,44	54,44	58,86	58,74
29/08/2025	271.054	4,63%	51,83	51,83	54,73	54,06
28/08/2025	103.721	-3,49%	53,74	51,47	53,90	51,67
27/08/2025	201.619	3,88%	51,54	51,50	54,26	53,54
26/08/2025	148.161	-1,90%	52,84	51,50	52,84	51,54
25/08/2025	99.059	1,35%	52,075	52,04	52,68	52,54