NetEase.com Inc ADR (NTES)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2026 |
771.131 |
2,44%
|
117,51
|
117,00
|
120,72
|
119,86
|
| 12/05/2026 |
503.343 |
0,68%
|
118,90
|
116,82
|
119,47
|
117,005
|
| 11/05/2026 |
390.438 |
0,26%
|
116,28
|
116,04
|
117,39
|
116,21
|
| 08/05/2026 |
436.678 |
-1,06%
|
117,60
|
115,43
|
117,69
|
115,91
|
| 07/05/2026 |
383.554 |
-1,06%
|
118,3219
|
117,08
|
119,33
|
117,11
|
| 06/05/2026 |
502.592 |
2,84%
|
116,1309
|
115,91
|
118,55
|
118,37
|
| 05/05/2026 |
465.224 |
-0,99%
|
116,02
|
115,01
|
116,39
|
115,10
|
| 04/05/2026 |
445.738 |
-1,47%
|
117,98
|
115,40
|
117,98
|
116,25
|
| 01/05/2026 |
579.328 |
0,40%
|
116,5232
|
116,5232
|
119,18
|
117,98
|
| 30/04/2026 |
552.392 |
3,59%
|
114,96
|
114,22
|
117,63
|
117,51
|
| 29/04/2026 |
744.272 |
1,57%
|
111,70
|
109,79
|
114,34
|
113,49
|
| 28/04/2026 |
377.589 |
0,36%
|
110,74
|
110,50
|
112,16
|
111,76
|
| 27/04/2026 |
124.724 |
0,68%
|
109,96
|
109,952
|
112,025
|
111,36
|
| 24/04/2026 |
360.148 |
0,95%
|
109,09
|
109,09
|
110,72
|
110,58
|
| 23/04/2026 |
377.512 |
-3,29%
|
110,37
|
108,745
|
110,74
|
109,54
|
| 22/04/2026 |
264.851 |
-1,34%
|
113,60
|
113,04
|
114,37
|
113,27
|
| 21/04/2026 |
409.422 |
-2,88%
|
116,86
|
114,51
|
117,31
|
114,805
|
| 20/04/2026 |
344.286 |
0,01%
|
116,90
|
116,90
|
118,6547
|
118,21
|
| 17/04/2026 |
368.181 |
-0,15%
|
118,17
|
117,71
|
119,20
|
118,20
|
| 16/04/2026 |
310.013 |
2,23%
|
118,81
|
118,125
|
119,49
|
118,38
|
| 15/04/2026 |
438.272 |
1,54%
|
113,70
|
113,61
|
116,17
|
115,87
|
| 14/04/2026 |
495.958 |
0,17%
|
112,49
|
112,35
|
114,26
|
113,60
|
| 13/04/2026 |
297.314 |
0,61%
|
112,10
|
111,96
|
113,43
|
113,41
|
| 10/04/2026 |
588.662 |
-0,47%
|
114,16
|
112,44
|
114,54
|
112,72
|
| 09/04/2026 |
264.804 |
-0,70%
|
114,04
|
111,77
|
114,04
|
113,25
|
| 08/04/2026 |
297.365 |
1,78%
|
114,972
|
113,28
|
115,25
|
114,04
|
| 07/04/2026 |
287.175 |
-0,12%
|
112,56
|
111,08
|
112,56
|
112,50
|
| 06/04/2026 |
204.849 |
-0,16%
|
114,00
|
111,52
|
114,00
|
112,63
|
| 02/04/2026 |
303.083 |
0,13%
|
111,21
|
110,40
|
113,5167
|
112,81
|
| 01/04/2026 |
251.761 |
0,64%
|
112,75
|
112,01
|
113,22
|
112,66
|
| 31/03/2026 |
359.843 |
1,75%
|
109,89
|
108,67
|
111,955
|
111,94
|
| 30/03/2026 |
337.306 |
0,71%
|
110,26
|
109,69
|
110,97
|
110,03
|
| 27/03/2026 |
243.036 |
-0,55%
|
109,21
|
109,09
|
110,2815
|
109,26
|
| 26/03/2026 |
252.749 |
-2,72%
|
109,39
|
108,84
|
111,06
|
109,94
|
| 25/03/2026 |
403.818 |
0,82%
|
112,59
|
111,595
|
113,68
|
113,06
|
| 24/03/2026 |
287.622 |
-1,06%
|
112,33
|
111,62
|
112,5627
|
112,14
|
| 23/03/2026 |
467.403 |
-0,39%
|
115,44
|
113,34
|
115,56
|
113,38
|
| 20/03/2026 |
456.292 |
-2,20%
|
115,82
|
113,73
|
115,99
|
113,78
|
| 19/03/2026 |
570.592 |
-0,57%
|
115,78
|
114,65
|
117,32
|
116,33
|
| 18/03/2026 |
490.555 |
-1,57%
|
119,68
|
116,98
|
119,68
|
117,00
|
| 17/03/2026 |
497.047 |
-0,56%
|
119,63
|
118,69
|
119,94
|
118,87
|
| 16/03/2026 |
590.014 |
2,74%
|
118,891
|
118,40
|
119,91
|
119,54
|
| 13/03/2026 |
642.381 |
1,07%
|
119,70
|
116,35
|
119,70
|
116,35
|
| 12/03/2026 |
579.986 |
0,88%
|
117,48
|
115,435
|
117,48
|
116,27
|
| 11/03/2026 |
484.545 |
-2,12%
|
117,27
|
114,82
|
117,2875
|
115,26
|
| 10/03/2026 |
696.884 |
0,05%
|
119,40
|
117,00
|
119,87
|
117,75
|
| 09/03/2026 |
596.788 |
-0,20%
|
116,99
|
116,20
|
117,74
|
117,69
|
| 06/03/2026 |
887.334 |
3,38%
|
117,05
|
117,00
|
119,0825
|
117,82
|
| 05/03/2026 |
922.941 |
-2,65%
|
114,42
|
112,89
|
116,46
|
113,99
|
| 04/03/2026 |
924.206 |
1,32%
|
117,18
|
115,92
|
117,715
|
117,08
|
| 03/03/2026 |
1.194.210 |
0,32%
|
112,00
|
111,475
|
116,2699
|
115,56
|
| 02/03/2026 |
630.745 |
0,19%
|
114,97
|
112,98
|
115,22
|
115,19
|
| 27/02/2026 |
465.632 |
-0,42%
|
114,08
|
113,975
|
115,18
|
114,97
|
| 26/02/2026 |
781.823 |
-0,16%
|
112,21
|
112,21
|
115,44
|
115,44
|
| 25/02/2026 |
623.584 |
-1,33%
|
114,4773
|
113,81
|
115,92
|
115,62
|
| 24/02/2026 |
348.682 |
0,73%
|
115,13
|
114,865
|
117,29
|
117,18
|
| 23/02/2026 |
304.005 |
-1,76%
|
117,21
|
116,19
|
117,37
|
116,33
|
| 20/02/2026 |
597.999 |
-0,63%
|
115,65
|
115,02
|
118,84
|
118,41
|
| 19/02/2026 |
302.366 |
-0,44%
|
119,1192
|
118,86
|
120,19
|
119,16
|
| 18/02/2026 |
303.750 |
0,16%
|
120,34
|
119,22
|
120,63
|
119,69
|
| 17/02/2026 |
332.772 |
-0,92%
|
121,99
|
118,84
|
121,99
|
119,50
|
| 13/02/2026 |
698.079 |
2,07%
|
118,20
|
118,10
|
120,845
|
120,61
|
| 12/02/2026 |
630.062 |
-0,28%
|
119,06
|
116,65
|
119,50
|
118,17
|
| 11/02/2026 |
1.679.128 |
-4,07%
|
121,00
|
118,36
|
124,78
|
118,50
|
| 10/02/2026 |
740.450 |
-0,01%
|
123,70
|
122,51
|
125,48
|
123,52
|
| 09/02/2026 |
281.419 |
0,73%
|
122,88
|
122,73
|
123,93
|
123,53
|
| 06/02/2026 |
388.990 |
2,20%
|
121,23
|
121,23
|
122,94
|
122,64
|
| 05/02/2026 |
537.133 |
-0,91%
|
122,90
|
120,275
|
123,1991
|
120,30
|
| 04/02/2026 |
949.092 |
-5,41%
|
123,79
|
119,16
|
124,31
|
121,41
|
| 03/02/2026 |
585.342 |
-0,56%
|
127,30
|
125,71
|
128,38
|
128,36
|
| 02/02/2026 |
495.834 |
0,19%
|
127,4506
|
127,135
|
130,415
|
129,08
|
| 30/01/2026 |
1.099.231 |
-2,48%
|
131,9555
|
126,67
|
133,34
|
128,83
|
| 29/01/2026 |
320.148 |
-1,18%
|
132,96
|
130,06
|
133,07
|
132,10
|
| 28/01/2026 |
285.481 |
1,46%
|
135,20
|
133,58
|
135,80
|
133,78
|
| 27/01/2026 |
330.333 |
-0,68%
|
132,65
|
131,475
|
132,815
|
131,86
|
| 26/01/2026 |
345.719 |
0,39%
|
132,60
|
132,44
|
134,23
|
132,76
|
| 23/01/2026 |
259.480 |
-0,45%
|
131,71
|
131,27
|
132,355
|
132,24
|
| 22/01/2026 |
409.717 |
0,97%
|
134,57
|
132,77
|
134,70
|
132,84
|
| 21/01/2026 |
430.580 |
-4,07%
|
133,88
|
130,69
|
133,99
|
131,57
|
| 20/01/2026 |
469.217 |
-0,59%
|
137,50
|
136,06
|
137,84
|
137,15
|
| 16/01/2026 |
367.010 |
1,37%
|
137,82
|
136,63
|
139,55
|
137,97
|
| 15/01/2026 |
516.375 |
-2,09%
|
137,4469
|
135,71
|
137,59
|
136,10
|
| 14/01/2026 |
481.457 |
-2,74%
|
140,54
|
138,745
|
140,70
|
139,00
|
| 13/01/2026 |
249.262 |
-1,97%
|
143,29
|
142,40
|
144,5288
|
142,91
|
| 12/01/2026 |
440.243 |
4,74%
|
142,25
|
142,0894
|
146,25
|
145,78
|
| 09/01/2026 |
262.602 |
-1,89%
|
139,80
|
137,63
|
139,80
|
139,19
|
| 08/01/2026 |
241.584 |
0,23%
|
140,73
|
140,31
|
142,42
|
141,87
|
| 07/01/2026 |
351.790 |
-3,11%
|
142,76
|
140,14
|
142,85
|
141,55
|
| 06/01/2026 |
337.074 |
0,72%
|
146,83
|
145,59
|
147,81
|
146,10
|
| 05/01/2026 |
532.460 |
-1,69%
|
142,5997
|
140,37
|
145,22
|
145,06
|
| 02/01/2026 |
585.202 |
7,22%
|
146,39
|
145,97
|
149,02
|
147,56
|
| 31/12/2025 |
238.921 |
-2,02%
|
140,45
|
137,16
|
140,45
|
137,62
|
| 30/12/2025 |
398.908 |
0,80%
|
142,19
|
137,62
|
142,74
|
137,62
|
| 29/12/2025 |
282.348 |
0,92%
|
138,00
|
137,795
|
139,34
|
139,34
|
| 26/12/2025 |
101.755 |
0,66%
|
137,5625
|
137,20
|
138,40
|
138,07
|
| 24/12/2025 |
150.192 |
-0,48%
|
137,85
|
136,38
|
138,02
|
137,16
|
| 23/12/2025 |
246.018 |
-0,17%
|
138,27
|
136,75
|
138,27
|
138,04
|
| 22/12/2025 |
283.272 |
0,60%
|
138,63
|
135,90
|
138,63
|
138,27
|
| 19/12/2025 |
355.058 |
1,54%
|
137,99
|
137,09
|
138,57
|
137,44
|
| 18/12/2025 |
220.634 |
1,14%
|
136,24
|
135,34
|
136,84
|
135,35
|
