NetEase.com Inc ADR (NTES)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
187.145 |
-0,27%
|
117,32
|
116,13
|
118,00
|
116,30
|
| 17/09/2026 |
209.951 |
-0,97%
|
117,46
|
116,41
|
117,6182
|
116,62
|
| 16/09/2026 |
264.383 |
-1,49%
|
119,32
|
117,61
|
119,81
|
117,79
|
| 15/09/2026 |
314.604 |
1,27%
|
118,70
|
118,225
|
119,84
|
119,49
|
| 14/09/2026 |
437.174 |
1,97%
|
114,80
|
114,80
|
118,9345
|
117,99
|
| 11/09/2026 |
265.369 |
-0,02%
|
116,4245
|
115,21
|
116,51
|
115,61
|
| 10/09/2026 |
241.772 |
-0,22%
|
116,21
|
115,50
|
116,39
|
115,63
|
| 09/09/2026 |
386.817 |
-2,99%
|
116,87
|
115,4204
|
116,87
|
115,88
|
| 08/09/2026 |
367.788 |
0,12%
|
120,71
|
118,91
|
120,71
|
119,45
|
| 04/09/2026 |
411.079 |
1,96%
|
119,9209
|
118,76
|
120,43
|
119,29
|
| 03/09/2026 |
435.476 |
-1,69%
|
116,80
|
115,59
|
117,65
|
117,05
|
| 02/09/2026 |
225.871 |
-0,52%
|
119,36
|
118,985
|
120,922
|
118,985
|
| 01/09/2026 |
290.921 |
-1,41%
|
120,0766
|
119,80
|
121,535
|
120,07
|
| 31/08/2026 |
210.569 |
-0,82%
|
123,51
|
121,62
|
123,51
|
121,78
|
| 28/08/2026 |
281.536 |
-0,01%
|
123,25
|
121,945
|
123,83
|
122,76
|
| 27/08/2026 |
351.053 |
-0,60%
|
123,44
|
121,88
|
123,44
|
122,69
|
| 26/08/2026 |
455.317 |
-4,16%
|
125,36
|
123,17
|
126,10
|
123,43
|
| 25/08/2026 |
503.329 |
4,75%
|
127,50
|
127,05
|
128,97
|
128,80
|
| 24/08/2026 |
459.316 |
-4,08%
|
124,32
|
122,8775
|
125,5214
|
122,965
|
| 21/08/2026 |
695.441 |
6,98%
|
128,00
|
127,07
|
129,33
|
128,17
|
| 20/08/2026 |
918.491 |
-5,81%
|
122,0103
|
119,48
|
122,8732
|
119,81
|
| 19/08/2026 |
624.506 |
1,96%
|
124,54
|
124,09
|
127,41
|
127,25
|
| 18/08/2026 |
550.455 |
-0,02%
|
125,53
|
124,37
|
125,8029
|
124,75
|
| 17/08/2026 |
528.648 |
-0,58%
|
124,3805
|
123,72
|
125,20
|
124,40
|
| 14/08/2026 |
691.364 |
1,97%
|
123,60
|
123,42
|
125,675
|
125,12
|
| 13/08/2026 |
659.500 |
-1,18%
|
122,72
|
121,51
|
123,055
|
122,65
|
| 12/08/2026 |
805.252 |
-2,97%
|
122,84
|
121,8008
|
124,97
|
124,11
|
| 11/08/2026 |
414.832 |
-4,16%
|
129,94
|
127,81
|
130,11
|
127,89
|
| 10/08/2026 |
248.547 |
1,00%
|
131,00
|
130,02
|
133,6725
|
133,41
|
| 07/08/2026 |
232.852 |
1,43%
|
131,3076
|
130,62
|
132,265
|
132,22
|
| 06/08/2026 |
240.752 |
1,72%
|
128,62
|
128,58
|
130,38
|
130,36
|
| 05/08/2026 |
343.093 |
-1,89%
|
129,03
|
127,48
|
129,03
|
128,11
|
| 04/08/2026 |
442.363 |
-0,73%
|
130,70
|
129,41
|
130,88
|
130,60
|
| 03/08/2026 |
322.946 |
-1,27%
|
133,19
|
131,41
|
133,27
|
131,58
|
| 31/07/2026 |
274.410 |
1,07%
|
130,42
|
132,23
|
133,45
|
133,27
|
| 30/07/2026 |
485.285 |
1,77%
|
130,05
|
129,62
|
132,25
|
131,895
|
| 29/07/2026 |
305.452 |
1,74%
|
129,41
|
128,60
|
130,98
|
129,62
|
| 28/07/2026 |
387.200 |
2,94%
|
127,05
|
126,81
|
128,42
|
127,35
|
| 27/07/2026 |
455.392 |
3,49%
|
122,03
|
121,85
|
124,82
|
123,77
|
| 24/07/2026 |
239.814 |
-0,55%
|
119,92
|
118,81
|
120,637
|
119,55
|
| 23/07/2026 |
386.286 |
-0,77%
|
120,3665
|
119,58
|
121,295
|
120,18
|
| 22/07/2026 |
942.600 |
-6,47%
|
124,3366
|
120,375
|
124,3366
|
121,21
|
| 21/07/2026 |
578.951 |
-3,46%
|
132,48
|
129,20
|
132,70
|
129,55
|
| 20/07/2026 |
459.291 |
2,22%
|
134,75
|
133,515
|
135,30
|
134,20
|
| 17/07/2026 |
522.889 |
0,73%
|
130,00
|
129,51
|
131,67
|
131,29
|
| 16/07/2026 |
407.216 |
0,42%
|
130,44
|
129,155
|
130,645
|
130,33
|
| 15/07/2026 |
499.530 |
1,07%
|
129,98
|
128,80
|
130,91
|
129,76
|
| 14/07/2026 |
939.654 |
-2,31%
|
131,00
|
127,29
|
131,00
|
128,39
|
| 13/07/2026 |
537.407 |
2,63%
|
132,548
|
130,81
|
132,83
|
131,43
|
| 10/07/2026 |
585.224 |
-4,23%
|
132,00
|
127,69
|
132,00
|
128,03
|
| 09/07/2026 |
528.127 |
0,41%
|
134,29
|
133,17
|
135,80
|
133,91
|
| 08/07/2026 |
732.440 |
1,90%
|
135,00
|
133,10
|
136,66
|
133,28
|
| 07/07/2026 |
295.171 |
-0,10%
|
130,22
|
130,22
|
132,32
|
130,82
|
| 06/07/2026 |
562.139 |
2,92%
|
128,00
|
127,99
|
131,24
|
130,985
|
| 02/07/2026 |
623.284 |
-1,87%
|
127,79
|
126,192
|
128,91
|
127,24
|
| 01/07/2026 |
571.588 |
1,26%
|
126,85
|
126,32
|
130,00
|
129,70
|
| 30/06/2026 |
452.947 |
-0,79%
|
129,00
|
127,37
|
129,8099
|
128,14
|
| 29/06/2026 |
824.183 |
4,37%
|
126,805
|
126,60
|
129,95
|
129,16
|
| 26/06/2026 |
1.103.329 |
7,91%
|
118,03
|
118,03
|
124,00
|
123,71
|
| 25/06/2026 |
332.370 |
-2,47%
|
115,50
|
114,10
|
115,96
|
114,82
|
| 24/06/2026 |
224.445 |
-1,35%
|
118,34
|
117,41
|
119,12
|
117,64
|
| 23/06/2026 |
297.171 |
-1,88%
|
119,00
|
118,00
|
120,12
|
119,25
|
| 18/06/2026 |
396.107 |
0,98%
|
121,10
|
121,03
|
122,48
|
121,57
|
| 17/06/2026 |
1.886.767 |
-0,73%
|
123,80
|
120,59
|
125,00
|
120,90
|
| 16/06/2026 |
1.038.484 |
-3,18%
|
124,75
|
121,255
|
126,12
|
121,81
|
| 15/06/2026 |
428.193 |
0,07%
|
127,68
|
125,8225
|
127,88
|
125,93
|
| 12/06/2026 |
343.203 |
0,17%
|
126,505
|
125,57
|
127,33
|
125,82
|
| 11/06/2026 |
737.807 |
0,05%
|
125,35
|
123,79
|
126,22
|
125,61
|
| 10/06/2026 |
590.642 |
3,97%
|
123,6346
|
122,98
|
126,74
|
125,52
|
| 09/06/2026 |
498.203 |
1,68%
|
120,50
|
119,10
|
121,04
|
120,73
|
| 08/06/2026 |
311.021 |
-0,65%
|
120,75
|
118,67
|
120,75
|
118,70
|
| 05/06/2026 |
670.212 |
-2,12%
|
120,46
|
118,80
|
120,7071
|
119,48
|
| 04/06/2026 |
251.842 |
0,14%
|
123,98
|
122,01
|
124,49
|
122,01
|
| 03/06/2026 |
359.425 |
-1,70%
|
123,44
|
122,52
|
124,46
|
122,64
|
| 02/06/2026 |
528.011 |
1,23%
|
125,66
|
124,13
|
126,00
|
124,75
|
| 01/06/2026 |
632.767 |
0,37%
|
123,00
|
121,55
|
123,95
|
123,27
|
| 29/05/2026 |
475.748 |
-0,97%
|
123,16
|
122,23
|
124,705
|
122,82
|
| 28/05/2026 |
605.585 |
0,08%
|
122,87
|
121,765
|
124,50
|
124,02
|
| 27/05/2026 |
829.134 |
0,50%
|
122,82
|
122,82
|
126,68
|
123,92
|
| 26/05/2026 |
1.099.855 |
5,83%
|
119,80
|
118,66
|
124,20
|
123,34
|
| 22/05/2026 |
1.111.087 |
1,93%
|
112,20
|
111,89
|
117,792
|
116,55
|
| 21/05/2026 |
3.522.191 |
-2,12%
|
111,73
|
106,07
|
114,82
|
114,34
|
| 20/05/2026 |
697.557 |
2,04%
|
115,00
|
114,44
|
117,265
|
116,82
|
| 19/05/2026 |
351.324 |
0,76%
|
113,50
|
113,01
|
114,94
|
114,49
|
| 18/05/2026 |
421.211 |
0,20%
|
112,66
|
112,01
|
114,02
|
113,61
|
| 15/05/2026 |
403.991 |
-2,44%
|
113,9199
|
112,44
|
114,80
|
113,38
|
| 14/05/2026 |
545.964 |
-2,99%
|
116,82
|
115,32
|
117,52
|
116,28
|
| 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
|
