NetEase.com Inc ADR (NTES)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
601 706 |
-3,48%
|
116,49
|
116,40
|
118,733
|
118,70
|
| 21/10/2026 |
270 682 |
-1,73%
|
123,76
|
122,49
|
123,76
|
122,98
|
| 20/10/2026 |
188 735 |
-0,14%
|
124,314
|
124,2897
|
125,13
|
125,11
|
| 19/10/2026 |
177 136 |
-0,64%
|
126,4652
|
125,08
|
126,4652
|
125,25
|
| 16/10/2026 |
265 711 |
-0,84%
|
125,86
|
125,65
|
127,315
|
126,06
|
| 15/10/2026 |
338 894 |
2,72%
|
125,4795
|
122,68
|
127,37
|
127,11
|
| 14/10/2026 |
387 350 |
-0,83%
|
125,60
|
123,06
|
125,60
|
123,73
|
| 13/10/2026 |
328 501 |
-0,52%
|
125,24
|
124,2883
|
125,60
|
124,76
|
| 12/10/2026 |
366 000 |
0,94%
|
126,72
|
125,27
|
126,72
|
125,41
|
| 09/10/2026 |
499 437 |
3,82%
|
123,00
|
122,96
|
126,05
|
124,24
|
| 08/10/2026 |
257 617 |
-0,84%
|
120,61
|
118,60
|
120,61
|
119,60
|
| 07/10/2026 |
315 781 |
1,29%
|
119,42
|
119,07
|
120,73
|
120,61
|
| 06/10/2026 |
364 478 |
-0,26%
|
118,11
|
117,31
|
119,12
|
119,07
|
| 05/10/2026 |
350 355 |
1,85%
|
117,46
|
117,46
|
119,56
|
119,38
|
| 02/10/2026 |
474 004 |
-2,82%
|
118,32
|
116,70
|
118,32
|
117,21
|
| 01/10/2026 |
323 355 |
-0,45%
|
120,16
|
120,16
|
122,125
|
120,61
|
| 30/09/2026 |
483 933 |
-0,54%
|
122,82
|
121,07
|
122,82
|
121,16
|
| 29/09/2026 |
478 351 |
0,64%
|
122,3827
|
120,90
|
122,44
|
121,82
|
| 28/09/2026 |
449 084 |
4,90%
|
120,75
|
120,14
|
121,80
|
121,04
|
| 25/09/2026 |
211 164 |
-1,84%
|
115,78
|
114,3801
|
116,07
|
115,41
|
| 24/09/2026 |
270 850 |
0,48%
|
118,50
|
117,28
|
119,06
|
117,56
|
| 23/09/2026 |
313 233 |
-1,47%
|
117,90
|
116,70
|
117,90
|
117,02
|
| 22/09/2026 |
242 883 |
1,10%
|
119,00
|
118,215
|
120,10
|
118,76
|
| 21/09/2026 |
329 301 |
1,15%
|
117,79
|
117,01
|
118,59
|
117,47
|
| 18/09/2026 |
187 145 |
-0,27%
|
117,32
|
116,13
|
118,00
|
116,19
|
| 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
|
