NetEase.com Inc ADR (NTES)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,73%
|
101,50
|
104,03
|
107,34
|
104,97
|
17-05-2024 |
1.137.546 |
0,73%
|
101,50
|
104,03
|
107,34
|
104,97
|
16-05-2024 |
1.151.419 |
5,52%
|
101,50
|
100,88
|
104,755
|
104,21
|
15-05-2024 |
492.883 |
0,12%
|
99,90
|
97,76
|
99,90
|
98,76
|
14-05-2024 |
801.906 |
-0,85%
|
99,67
|
97,89
|
99,67
|
98,64
|
13-05-2024 |
972.893 |
0,97%
|
99,16
|
98,62
|
101,22
|
99,49
|
10-05-2024 |
595.635 |
0,04%
|
99,67
|
97,455
|
99,69
|
98,53
|
09-05-2024 |
672.259 |
1,93%
|
99,67
|
97,45
|
100,71
|
98,49
|
08-05-2024 |
899.931 |
-0,31%
|
96,08
|
95,46
|
96,725
|
96,63
|
07-05-2024 |
1.295.555 |
-4,84%
|
97,53
|
96,3725
|
97,725
|
96,93
|
06-05-2024 |
1.717.118 |
-1,13%
|
103,00
|
100,13
|
103,2199
|
101,86
|
03-05-2024 |
1.886.074 |
4,11%
|
100,25
|
99,91
|
103,88
|
103,02
|
02-05-2024 |
1.340.997 |
5,21%
|
95,05
|
95,925
|
99,23
|
98,92
|
01-05-2024 |
470.159 |
0,59%
|
95,05
|
93,61
|
95,54
|
94,02
|
30-04-2024 |
870.469 |
-3,27%
|
95,05
|
93,42
|
95,61
|
93,47
|
29-04-2024 |
430.357 |
0,67%
|
96,43
|
95,31
|
96,75
|
96,63
|
26-04-2024 |
705.366 |
2,00%
|
93,00
|
95,65
|
97,12
|
96,00
|
25-04-2024 |
335.362 |
0,11%
|
93,00
|
92,72
|
94,535
|
94,12
|
24-04-2024 |
501.864 |
0,74%
|
93,00
|
93,4117
|
94,82
|
93,76
|
23-04-2024 |
1.157.195 |
-1,91%
|
93,00
|
92,21
|
93,58
|
93,07
|
22-04-2024 |
710.361 |
1,47%
|
93,62
|
92,63
|
95,36
|
94,88
|
19-04-2024 |
979.954 |
1,09%
|
92,39
|
92,15
|
93,64
|
93,51
|
18-04-2024 |
1.301.621 |
2,85%
|
93,03
|
90,72
|
92,73
|
92,50
|
17-04-2024 |
698.067 |
-0,10%
|
93,03
|
89,195
|
90,40
|
90,33
|
16-04-2024 |
1.060.582 |
-1,90%
|
93,03
|
90,08
|
91,67
|
90,42
|
15-04-2024 |
1.035.825 |
0,02%
|
93,03
|
91,73
|
93,47
|
92,17
|
12-04-2024 |
1.634.719 |
-5,15%
|
95,17
|
92,00
|
95,17
|
92,15
|
11-04-2024 |
1.130.694 |
-2,31%
|
98,62
|
95,745
|
98,87
|
97,20
|
10-04-2024 |
735.464 |
-1,11%
|
97,06
|
98,18
|
100,3017
|
99,50
|
09-04-2024 |
1.594.865 |
3,76%
|
97,06
|
99,01
|
100,75
|
100,62
|
08-04-2024 |
684.544 |
0,18%
|
97,06
|
96,35
|
97,15
|
96,97
|
05-04-2024 |
821.165 |
0,76%
|
95,89
|
95,89
|
98,17
|
96,80
|
04-04-2024 |
571.031 |
-0,70%
|
97,52
|
96,05
|
97,635
|
96,07
|
03-04-2024 |
819.363 |
-0,10%
|
96,81
|
95,72
|
97,80
|
96,75
|
02-04-2024 |
953.665 |
-1,88%
|
103,47
|
95,52
|
97,59
|
96,85
|
01-04-2024 |
2.023.889 |
-4,60%
|
103,47
|
98,355
|
103,87
|
98,71
|
28-03-2024 |
768.890 |
-0,21%
|
103,72
|
103,11
|
104,23
|
103,47
|
27-03-2024 |
499.991 |
-0,45%
|
103,00
|
102,86
|
103,97
|
103,69
|
26-03-2024 |
654.522 |
0,62%
|
103,04
|
102,56
|
104,46
|
104,16
|
25-03-2024 |
685.569 |
-1,90%
|
103,97
|
102,60
|
104,83
|
103,52
|
22-03-2024 |
360.700 |
-1,24%
|
106,82
|
105,19
|
106,82
|
105,52
|
21-03-2024 |
552.097 |
-0,53%
|
107,06
|
106,04
|
108,19
|
106,84
|
20-03-2024 |
482.542 |
1,81%
|
106,65
|
106,25
|
107,63
|
107,41
|
19-03-2024 |
387.673 |
-0,25%
|
105,99
|
103,60
|
105,61
|
105,50
|
18-03-2024 |
579.320 |
-0,96%
|
105,99
|
104,52
|
106,47
|
105,90
|
15-03-2024 |
458.203 |
-0,56%
|
108,12
|
106,70
|
108,32
|
106,93
|
14-03-2024 |
528.979 |
-2,18%
|
108,72
|
106,935
|
109,17
|
107,53
|
13-03-2024 |
914.433 |
1,94%
|
109,10
|
109,10
|
111,11
|
109,93
|
12-03-2024 |
950.273 |
1,31%
|
108,28
|
107,75
|
109,0399
|
108,92
|
11-03-2024 |
835.998 |
1,49%
|
107,08
|
106,86
|
108,88
|
107,51
|
08-03-2024 |
777.791 |
0,07%
|
106,13
|
105,245
|
106,88
|
105,93
|
07-03-2024 |
959.774 |
2,20%
|
104,01
|
104,01
|
106,35
|
105,86
|
06-03-2024 |
2.878.755 |
-2,23%
|
107,00
|
102,1708
|
107,44
|
103,58
|
05-03-2024 |
1.142.630 |
-2,70%
|
106,60
|
104,67
|
107,11
|
105,94
|
04-03-2024 |
1.955.465 |
-1,46%
|
111,80
|
108,02
|
111,895
|
108,88
|
01-03-2024 |
1.083.478 |
2,38%
|
110,00
|
109,51
|
112,00
|
110,49
|
29-02-2024 |
2.474.541 |
-3,88%
|
113,65
|
106,78
|
113,48
|
107,92
|
28-02-2024 |
1.052.606 |
-0,76%
|
113,65
|
112,00
|
113,77
|
112,28
|
27-02-2024 |
1.347.380 |
5,27%
|
111,90
|
111,19
|
114,50
|
113,14
|
26-02-2024 |
570.967 |
-1,08%
|
108,30
|
107,035
|
108,42
|
107,48
|
23-02-2024 |
444.382 |
-0,18%
|
108,72
|
107,55
|
109,46
|
108,65
|
22-02-2024 |
688.038 |
1,82%
|
107,77
|
107,20
|
109,43
|
108,84
|
21-02-2024 |
809.334 |
-0,70%
|
108,08
|
106,28
|
109,035
|
106,89
|
20-02-2024 |
1.128.609 |
-0,11%
|
108,08
|
106,835
|
109,2199
|
107,64
|
19-02-2024 |
442.494 |
-0,03%
|
106,49
|
107,78
|
109,8999
|
107,76
|
16-02-2024 |
442.494 |
-0,03%
|
106,49
|
107,78
|
109,8999
|
107,76
|
15-02-2024 |
408.520 |
0,21%
|
106,49
|
106,77
|
108,1415
|
107,79
|
14-02-2024 |
425.228 |
2,84%
|
106,49
|
105,92
|
107,62
|
107,57
|
13-02-2024 |
613.424 |
-3,19%
|
106,57
|
104,20
|
106,50
|
104,60
|
12-02-2024 |
588.370 |
1,34%
|
106,07
|
107,32
|
108,77
|
108,05
|
09-02-2024 |
377.921 |
1,84%
|
106,07
|
104,16
|
106,79
|
106,62
|
08-02-2024 |
609.994 |
-1,55%
|
105,81
|
104,34
|
106,02
|
104,69
|
07-02-2024 |
642.039 |
-0,96%
|
103,98
|
103,90
|
106,38
|
106,34
|
06-02-2024 |
1.392.679 |
6,65%
|
105,29
|
104,29
|
107,61
|
107,365
|
05-02-2024 |
457.960 |
1,86%
|
100,42
|
100,17
|
101,24
|
100,67
|
02-02-2024 |
643.975 |
-2,05%
|
100,29
|
98,185
|
99,86
|
98,83
|
01-02-2024 |
815.970 |
3,34%
|
100,29
|
100,14
|
101,76
|
100,90
|
31-01-2024 |
612.882 |
0,08%
|
96,90
|
96,77
|
98,62
|
97,64
|
30-01-2024 |
910.063 |
-1,74%
|
96,33
|
96,33
|
98,56
|
97,56
|
29-01-2024 |
1.448.180 |
-2,90%
|
102,20
|
98,25
|
102,385
|
99,29
|
26-01-2024 |
813.776 |
-1,20%
|
102,20
|
101,02
|
102,5656
|
102,26
|
25-01-2024 |
1.704.096 |
3,27%
|
102,00
|
101,1901
|
103,63
|
103,50
|
24-01-2024 |
2.279.121 |
2,22%
|
101,65
|
99,4975
|
102,67
|
100,22
|
23-01-2024 |
2.389.792 |
7,86%
|
96,53
|
96,36
|
98,41
|
98,04
|
22-01-2024 |
1.371.654 |
-0,87%
|
88,14
|
88,08
|
91,30
|
90,90
|
19-01-2024 |
2.129.988 |
2,53%
|
89,45
|
88,66
|
91,82
|
91,70
|
18-01-2024 |
1.412.849 |
1,21%
|
88,54
|
87,86
|
89,665
|
89,44
|
17-01-2024 |
1.931.570 |
-1,32%
|
86,00
|
85,795
|
88,39
|
88,37
|
16-01-2024 |
1.521.937 |
-1,66%
|
89,53
|
89,27
|
91,75
|
89,55
|
15-01-2024 |
664.690 |
0,71%
|
89,78
|
89,78
|
91,1899
|
91,06
|
12-01-2024 |
664.690 |
0,71%
|
89,78
|
89,78
|
91,1899
|
91,06
|
11-01-2024 |
1.059.827 |
1,64%
|
89,70
|
89,40
|
90,78
|
90,42
|
10-01-2024 |
749.424 |
-0,55%
|
89,70
|
88,93
|
90,14
|
88,95
|
09-01-2024 |
971.842 |
-0,74%
|
89,67
|
88,90
|
89,77
|
89,44
|
08-01-2024 |
2.066.146 |
-0,95%
|
88,77
|
88,07
|
90,52
|
90,32
|
05-01-2024 |
1.917.804 |
-4,88%
|
93,70
|
91,18
|
93,71
|
91,19
|
04-01-2024 |
1.455.540 |
-0,43%
|
94,52
|
93,91
|
96,33
|
95,80
|
03-01-2024 |
2.104.000 |
4,05%
|
93,62
|
92,515
|
96,54
|
96,21
|
02-01-2024 |
1.716.903 |
-0,74%
|
88,52
|
91,41
|
92,965
|
92,47
|
29-12-2023 |
3.208.828 |
4,32%
|
88,52
|
91,27
|
94,13
|
93,16
|