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 >
22/08/2025	112.354	1,93%	50,86	50,63	51,87	51,84
21/08/2025	47.593	0,99%	50,17	49,87	50,90	50,86
20/08/2025	58.647	1,94%	49,53	49,23	50,36	50,36
19/08/2025	104.759	-1,42%	49,81	48,62	50,00	49,40
18/08/2025	43.821	-0,52%	50,68	50,09	50,97	50,11
15/08/2025	96.701	0,00%	50,37	49,97	50,60	50,37
14/08/2025	71.441	-1,25%	50,75	50,31	50,92	50,37
13/08/2025	117.576	1,14%	50,97	50,82	51,27	51,01
12/08/2025	51.996	-0,01%	50,44	50,32	50,75	50,435
11/08/2025	46.412	-0,41%	50,84	50,14	51,00	50,44
08/08/2025	26.027	-0,69%	50,94	50,51	50,94	50,65
07/08/2025	59.924	0,73%	50,83	50,71	51,38	51,00
06/08/2025	155.829	0,72%	50,05	50,05	50,70	50,63
05/08/2025	171.820	0,16%	50,50	49,88	50,51	50,27
04/08/2025	60.964	-0,65%	51,00	49,95	51,74	50,19
01/08/2025	84.518	0,64%	49,70	49,49	50,83	50,52
31/07/2025	71.893	-0,22%	50,49	49,85	50,49	50,20
30/07/2025	29.062	-0,34%	50,48	50,25	50,74	50,31
29/07/2025	26.198	0,08%	50,92	50,47	50,965	50,48
28/07/2025	88.284	-1,23%	51,17	50,03	51,17	50,44
25/07/2025	110.731	-1,85%	51,72	50,66	51,74	51,07
24/07/2025	53.089	-2,64%	53,35	51,93	53,35	52,03
23/07/2025	80.366	0,83%	52,95	52,87	53,56	53,44
22/07/2025	59.262	-0,28%	53,15	52,44	53,15	53,00
21/07/2025	92.321	-1,41%	53,81	52,54	53,83	53,15
18/07/2025	58.220	-1,28%	54,52	53,40	54,66	53,91
17/07/2025	48.445	0,40%	54,48	54,48	55,26	54,61
16/07/2025	106.674	-0,91%	55,00	54,19	55,17	54,39
15/07/2025	81.809	1,63%	54,21	53,91	55,16	54,89
14/07/2025	53.594	0,63%	53,66	53,60	54,32	54,01
11/07/2025	40.640	0,60%	53,36	53,13	53,91	53,67
10/07/2025	80.340	-0,32%	53,50	53,15	54,22	53,35
09/07/2025	66.555	-0,30%	54,48	53,35	54,49	53,52
08/07/2025	173.387	5,30%	50,98	50,98	54,50	53,68
07/07/2025	274.547	0,59%	50,80	50,50	51,04	50,98
03/07/2025	36.077	-0,37%	50,74	50,16	51,15	50,68
02/07/2025	60.416	-0,31%	51,10	50,28	51,49	50,87
01/07/2025	64.406	0,24%	51,11	50,65	51,58	51,03
30/06/2025	49.084	0,02%	51,03	50,70	51,16	50,91
27/06/2025	78.972	0,55%	50,36	50,36	51,31	50,90
26/06/2025	52.842	0,20%	50,80	50,43	50,83	50,62
25/06/2025	61.700	-0,02%	50,50	50,28	50,66	50,52
24/06/2025	74.563	2,75%	49,50	49,50	50,61	50,53
23/06/2025	54.755	-1,32%	48,57	48,57	49,48	49,18
20/06/2025	250.258	-1,50%	50,53	49,62	50,74	49,84
18/06/2025	88.990	1,20%	50,00	50,00	50,80	50,60
17/06/2025	67.957	0,46%	49,70	49,63	50,31	50,00
16/06/2025	96.255	1,53%	48,91	48,91	50,30	49,77
13/06/2025	215.836	-1,53%	49,41	48,97	49,81	49,02
12/06/2025	50.565	0,42%	49,55	49,55	50,00	49,78
11/06/2025	81.586	-0,06%	49,73	49,345	50,60	49,57
10/06/2025	124.067	1,56%	49,07	49,07	49,84	49,60
09/06/2025	58.709	1,75%	48,34	48,34	49,05	48,84
06/06/2025	270.494	0,42%	47,49	47,475	48,08	48,00
05/06/2025	88.886	1,23%	47,52	47,11	48,20	47,80
04/06/2025	95.811	0,40%	47,00	47,00	47,72	47,22
03/06/2025	107.413	-1,36%	47,67	46,96	47,68	47,03
02/06/2025	62.911	-0,42%	47,80	47,30	47,80	47,68
30/05/2025	203.760	-2,33%	48,31	47,36	48,61	47,88
29/05/2025	135.765	1,68%	48,50	47,91	49,07	49,02
28/05/2025	194.523	4,38%	46,74	46,19	48,24	48,21
27/05/2025	232.408	5,83%	42,00	42,00	46,42	46,185
23/05/2025	79.734	-0,25%	43,37	42,96	43,76	43,64
22/05/2025	76.840	1,39%	43,43	43,43	44,05	43,75
21/05/2025	84.037	-0,55%	43,06	43,06	44,00	43,15
20/05/2025	113.049	2,02%	42,18	42,18	43,50	43,39
19/05/2025	65.886	0,78%	41,77	41,77	42,54	42,53
16/05/2025	54.621	-1,01%	42,16	42,03	42,62	42,20
15/05/2025	83.501	0,78%	42,56	41,94	42,73	42,63
14/05/2025	86.779	-0,35%	42,70	42,27	42,87	42,30
13/05/2025	127.277	-0,96%	42,48	42,39	43,02	42,45
12/05/2025	84.175	1,28%	42,51	42,51	43,28	42,86
09/05/2025	68.422	-1,26%	43,20	41,90	43,35	42,32
08/05/2025	103.120	0,11%	43,26	42,46	43,26	42,86
07/05/2025	101.512	1,05%	42,02	42,02	42,86	42,815
06/05/2025	110.137	0,86%	41,10	41,10	42,73	42,37
05/05/2025	88.525	-0,56%	41,82	41,62	42,225	42,01
02/05/2025	81.325	3,41%	41,30	41,30	42,39	42,245
01/05/2025	54.445	-0,75%	41,21	40,73	41,74	40,85
30/04/2025	107.415	-0,63%	40,81	40,32	41,73	41,16
29/04/2025	51.641	0,61%	41,59	41,20	41,87	41,42
28/04/2025	91.930	1,08%	41,08	40,57	41,50	41,17
25/04/2025	114.307	-0,71%	41,44	40,595	41,44	40,73
24/04/2025	275.759	0,84%	40,88	39,79	41,06	41,02
23/04/2025	144.719	0,42%	41,23	40,27	41,23	40,68
22/04/2025	121.422	3,13%	39,55	39,53	40,72	40,51
21/04/2025	136.293	0,20%	38,97	38,43	39,335	39,28
17/04/2025	182.964	-2,63%	39,62	39,15	40,35	39,20
16/04/2025	220.783	-3,48%	41,10	39,93	41,12	40,26
15/04/2025	145.245	3,52%	40,52	40,52	42,19	41,71
14/04/2025	262.177	2,52%	39,30	39,30	40,74	40,29
11/04/2025	182.273	2,32%	37,95	37,95	39,59	39,30
10/04/2025	163.025	-1,74%	39,07	37,94	39,56	38,41
09/04/2025	230.768	2,49%	37,53	37,53	39,755	39,09
08/04/2025	254.802	-1,83%	39,90	37,82	39,98	38,14
07/04/2025	248.363	-0,74%	38,00	38,00	40,18	38,85
04/04/2025	220.130	-7,01%	40,00	38,83	40,78	39,14
03/04/2025	180.288	-0,50%	42,13	41,66	42,40	42,09
02/04/2025	131.494	0,43%	42,50	41,80	42,535	42,30
01/04/2025	116.206	0,33%	42,40	41,83	42,40	42,12