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 >
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
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