NetEase.com Inc ADR (NTES)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
918 177 |
2,81%
|
138,75
|
135,23
|
138,75
|
135,60
|
| 22/08/2025 |
461 261 |
-0,03%
|
130,69
|
130,01
|
132,64
|
131,89
|
| 21/08/2025 |
339 558 |
1,03%
|
130,10
|
129,42
|
132,11
|
131,87
|
| 20/08/2025 |
224 226 |
1,76%
|
128,71
|
128,71
|
130,61
|
130,52
|
| 19/08/2025 |
427 627 |
-1,57%
|
130,30
|
127,70
|
130,30
|
128,32
|
| 18/08/2025 |
567 455 |
0,84%
|
130,69
|
130,17
|
131,99
|
130,30
|
| 15/08/2025 |
651 308 |
-0,35%
|
129,64
|
128,4229
|
130,55
|
129,22
|
| 14/08/2025 |
1 472 576 |
-3,88%
|
125,26
|
122,242
|
132,9677
|
129,67
|
| 13/08/2025 |
1 189 890 |
3,00%
|
138,67
|
133,40
|
139,22
|
134,90
|
| 12/08/2025 |
610 302 |
1,62%
|
130,35
|
130,105
|
131,52
|
130,97
|
| 11/08/2025 |
464 897 |
0,16%
|
128,21
|
127,66
|
129,03
|
128,88
|
| 08/08/2025 |
543 397 |
-1,76%
|
130,92
|
127,94
|
130,92
|
128,62
|
| 07/08/2025 |
595 101 |
-0,54%
|
132,7921
|
130,3681
|
132,7921
|
130,92
|
| 06/08/2025 |
489 069 |
0,26%
|
132,01
|
129,87
|
132,39
|
131,63
|
| 05/08/2025 |
455 070 |
0,78%
|
132,68
|
131,18
|
132,68
|
131,29
|
| 04/08/2025 |
308 027 |
2,36%
|
131,20
|
130,28
|
131,71
|
130,28
|
| 01/08/2025 |
416 386 |
-2,20%
|
127,84
|
125,80
|
128,48
|
127,31
|
| 31/07/2025 |
430 077 |
-0,02%
|
129,50
|
129,16
|
130,81
|
130,30
|
| 30/07/2025 |
296 141 |
-0,92%
|
131,33
|
127,75
|
131,53
|
130,32
|
| 29/07/2025 |
581 404 |
-0,27%
|
133,08
|
130,53
|
133,51
|
131,53
|
| 28/07/2025 |
376 969 |
-2,66%
|
133,00
|
131,55
|
133,57
|
131,88
|
| 25/07/2025 |
267 430 |
-0,60%
|
136,80
|
134,92
|
137,15
|
135,48
|
| 24/07/2025 |
400 777 |
-3,03%
|
140,16
|
135,10
|
141,4499
|
136,30
|
| 23/07/2025 |
308 547 |
0,77%
|
138,95
|
137,11
|
141,4499
|
140,56
|
| 22/07/2025 |
483 176 |
1,56%
|
136,49
|
136,35
|
139,69
|
139,49
|
| 21/07/2025 |
367 266 |
0,90%
|
136,90
|
136,20
|
137,69
|
137,35
|
| 18/07/2025 |
384 823 |
2,20%
|
132,38
|
131,99
|
136,88
|
136,12
|
| 17/07/2025 |
568 437 |
0,44%
|
132,89
|
130,52
|
133,30
|
133,19
|
| 16/07/2025 |
331 904 |
-0,39%
|
132,52
|
131,03
|
133,50
|
132,61
|
| 15/07/2025 |
470 856 |
2,49%
|
128,48
|
128,205
|
133,50
|
133,13
|
| 14/07/2025 |
305 674 |
1,26%
|
129,84
|
128,205
|
129,97
|
129,90
|
| 11/07/2025 |
317 060 |
0,55%
|
128,92
|
126,4617
|
129,47
|
128,28
|
| 10/07/2025 |
1 059 985 |
-2,05%
|
131,03
|
126,4617
|
131,1555
|
127,58
|
| 09/07/2025 |
460 681 |
-2,27%
|
134,88
|
129,17
|
135,10
|
130,25
|
| 08/07/2025 |
239 374 |
0,19%
|
132,51
|
132,51
|
135,10
|
133,28
|
| 07/07/2025 |
435 118 |
0,14%
|
133,40
|
132,40
|
134,28
|
133,03
|
| 04/07/2025 |
240 862 |
0,33%
|
132,55
|
132,07
|
133,44
|
132,85
|
| 03/07/2025 |
240 762 |
-0,01%
|
132,39
|
131,78
|
133,50
|
132,85
|
| 02/07/2025 |
310 439 |
-1,32%
|
134,58
|
131,78
|
135,32
|
133,00
|
| 01/07/2025 |
425 085 |
0,15%
|
133,87
|
133,12
|
135,32
|
134,78
|
| 30/06/2025 |
427 397 |
1,46%
|
133,92
|
133,12
|
135,23
|
134,58
|
| 27/06/2025 |
368 028 |
-0,23%
|
133,25
|
132,20
|
133,79
|
132,65
|
| 26/06/2025 |
645 832 |
-0,18%
|
133,82
|
132,57
|
134,00
|
132,92
|
| 25/06/2025 |
403 576 |
-0,66%
|
132,40
|
132,40
|
134,38
|
133,16
|
| 24/06/2025 |
566 077 |
2,85%
|
128,30
|
127,59
|
134,12
|
134,05
|
| 23/06/2025 |
360 949 |
1,32%
|
128,8259
|
127,59
|
130,39
|
130,33
|
| 20/06/2025 |
728 554 |
-0,04%
|
129,94
|
128,55
|
130,06
|
128,63
|
| 19/06/2025 |
600 829 |
-0,73%
|
129,99
|
128,34
|
130,005
|
128,67
|
| 18/06/2025 |
592 090 |
-0,86%
|
130,34
|
128,37
|
130,70
|
128,67
|
| 17/06/2025 |
524 278 |
-1,12%
|
130,34
|
129,61
|
132,045
|
129,61
|
| 16/06/2025 |
553 611 |
1,31%
|
132,82
|
130,34
|
132,82
|
131,08
|
| 13/06/2025 |
953 718 |
-2,55%
|
132,13
|
129,36
|
133,26
|
129,38
|
| 12/06/2025 |
551 345 |
-0,16%
|
132,75
|
131,96
|
133,80
|
132,76
|
| 11/06/2025 |
755 106 |
1,24%
|
130,01
|
129,67
|
133,80
|
132,97
|
| 10/06/2025 |
368 116 |
0,88%
|
129,80
|
129,52
|
131,34
|
131,34
|
| 09/06/2025 |
517 146 |
2,50%
|
130,24
|
129,52
|
130,68
|
130,19
|
| 06/06/2025 |
417 298 |
-1,25%
|
128,00
|
125,05
|
129,08
|
127,02
|
| 05/06/2025 |
646 934 |
1,11%
|
126,50
|
126,49
|
129,08
|
128,63
|
| 04/06/2025 |
654 468 |
0,92%
|
126,12
|
125,38
|
127,67
|
127,22
|
| 03/06/2025 |
1 185 049 |
2,32%
|
122,31
|
122,27
|
126,49
|
126,06
|
| 02/06/2025 |
381 596 |
1,18%
|
122,65
|
122,27
|
123,48
|
123,20
|
| 30/05/2025 |
838 421 |
-1,44%
|
126,01
|
119,80
|
126,81
|
121,76
|
| 29/05/2025 |
983 994 |
0,33%
|
125,00
|
123,57
|
127,4878
|
123,595
|
| 28/05/2025 |
666 191 |
-0,35%
|
121,95
|
121,52
|
126,00
|
123,86
|
| 27/05/2025 |
983 837 |
3,79%
|
122,02
|
121,52
|
124,32
|
124,29
|
| 23/05/2025 |
554 452 |
0,61%
|
119,69
|
118,43
|
119,82
|
119,75
|
| 22/05/2025 |
461 888 |
-1,25%
|
120,70
|
118,90
|
121,65
|
119,02
|
| 21/05/2025 |
536 226 |
-0,38%
|
119,91
|
119,735
|
121,69
|
120,53
|
| 20/05/2025 |
674 405 |
1,59%
|
118,00
|
116,25
|
121,15
|
120,99
|
| 19/05/2025 |
1 305 073 |
-0,40%
|
118,20
|
116,25
|
119,23
|
119,10
|
| 16/05/2025 |
1 313 039 |
-2,59%
|
115,80
|
115,78
|
123,5584
|
119,58
|
| 15/05/2025 |
2 713 032 |
14,61%
|
106,94
|
105,47
|
123,5584
|
122,76
|
| 14/05/2025 |
463 779 |
0,67%
|
105,50
|
105,00
|
107,90
|
107,11
|
| 13/05/2025 |
437 993 |
-0,39%
|
107,08
|
104,93
|
107,48
|
106,40
|
| 12/05/2025 |
642 586 |
3,27%
|
107,31
|
105,46
|
107,90
|
106,82
|
| 09/05/2025 |
551 020 |
-2,86%
|
106,50
|
103,225
|
107,08
|
103,44
|
| 08/05/2025 |
395 958 |
0,01%
|
108,63
|
105,465
|
108,69
|
106,49
|
| 07/05/2025 |
568 344 |
-2,29%
|
108,70
|
106,40
|
109,7398
|
106,48
|
| 06/05/2025 |
974 251 |
-0,76%
|
108,51
|
108,303
|
110,6599
|
108,97
|
| 05/05/2025 |
440 420 |
0,68%
|
108,23
|
108,23
|
110,6599
|
109,80
|
| 02/05/2025 |
393 452 |
2,15%
|
107,06
|
106,62
|
109,57
|
109,06
|
| 01/05/2025 |
327 890 |
-0,27%
|
106,67
|
105,84
|
107,69
|
106,77
|
| 30/04/2025 |
371 624 |
0,66%
|
105,50
|
105,22
|
107,16
|
107,06
|
| 29/04/2025 |
534 901 |
1,08%
|
105,20
|
104,57
|
106,4599
|
106,36
|
| 28/04/2025 |
360 725 |
-0,61%
|
105,65
|
104,57
|
105,99
|
105,22
|
| 25/04/2025 |
419 671 |
-0,05%
|
103,92
|
103,475
|
107,00
|
105,86
|
| 24/04/2025 |
467 026 |
2,12%
|
102,38
|
101,51
|
106,11
|
105,91
|
| 23/04/2025 |
1 053 063 |
1,61%
|
101,37
|
100,83
|
104,49
|
103,71
|
| 22/04/2025 |
4 004 016 |
2,44%
|
98,37
|
98,36
|
103,085
|
102,07
|
| 21/04/2025 |
611 715 |
0,92%
|
99,99
|
98,36
|
99,99
|
99,64
|
| 17/04/2025 |
900 206 |
1,36%
|
97,39
|
96,88
|
102,87
|
98,73
|
| 16/04/2025 |
645 570 |
-0,63%
|
97,70
|
96,68
|
98,83
|
97,41
|
| 15/04/2025 |
543 489 |
-1,30%
|
97,70
|
96,68
|
98,76
|
98,03
|
| 14/04/2025 |
1 022 011 |
-0,03%
|
95,52
|
98,36
|
100,81
|
99,32
|
| 11/04/2025 |
1 514 141 |
5,36%
|
95,52
|
95,02
|
99,67
|
99,35
|
| 10/04/2025 |
1 044 753 |
0,58%
|
94,58
|
93,0233
|
96,27
|
94,30
|
| 09/04/2025 |
2 998 296 |
2,64%
|
91,28
|
88,54
|
93,87
|
93,76
|
| 08/04/2025 |
1 675 400 |
-1,20%
|
94,74
|
89,90
|
95,595
|
91,37
|
| 07/04/2025 |
2 598 490 |
-6,59%
|
89,61
|
89,22
|
95,71
|
92,35
|
| 04/04/2025 |
2 097 865 |
-5,79%
|
98,98
|
96,93
|
100,21
|
98,86
|
