NetEase.com Inc ADR (NTES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/03/2024	458.203	-0,56%	108,72	106,70	109,17	106,93
14/03/2024	528.979	-2,18%	109,10	106,935	111,11	107,53
13/03/2024	914.433	1,94%	108,28	107,75	111,11	109,93
12/03/2024	950.273	1,31%	107,08	106,86	109,0399	107,8402
11/03/2024	835.998	1,49%	108,25	106,86	108,88	107,51
08/03/2024	777.791	0,07%	104,01	104,01	106,99	105,93
07/03/2024	959.774	2,20%	107,00	102,1708	107,44	105,86
06/03/2024	2.878.755	-2,23%	106,60	102,1708	107,44	103,58
05/03/2024	1.142.630	-2,70%	111,80	104,67	111,895	105,94
04/03/2024	1.955.465	-1,46%	111,97	108,02	111,99	108,88
01/03/2024	1.083.478	2,38%	110,31	106,78	113,48	110,49
29/02/2024	2.474.541	-3,88%	113,65	106,78	113,77	107,92
28/02/2024	1.052.606	-0,76%	111,90	111,19	114,50	112,28
27/02/2024	1.347.380	5,27%	108,30	107,035	114,50	113,14
26/02/2024	570.967	-1,08%	107,82	107,035	108,42	107,48
23/02/2024	444.382	-0,18%	107,77	107,20	109,46	108,65
22/02/2024	688.038	1,82%	107,55	106,28	109,43	108,84
21/02/2024	809.334	-0,70%	108,08	106,28	109,454	106,89
20/02/2024	1.128.609	-0,11%	108,75	106,805	109,2199	107,64
16/02/2024	442.494	-0,03%	109,00	106,77	109,8999	107,76
15/02/2024	408.520	0,21%	106,49	105,92	108,1415	107,79
14/02/2024	425.228	2,84%	106,57	104,20	107,62	107,57
13/02/2024	613.424	-3,19%	106,00	104,20	108,77	104,60
12/02/2024	588.370	1,34%	107,23	106,82	108,77	108,05
09/02/2024	377.921	1,84%	105,81	104,16	106,8008	106,62
08/02/2024	609.994	-1,55%	103,98	103,90	106,405	104,69
07/02/2024	642.039	-0,96%	105,29	103,90	107,61	106,34
06/02/2024	1.392.679	6,65%	100,42	100,17	107,61	107,365
05/02/2024	457.960	1,86%	100,43	100,15	101,24	100,67
02/02/2024	643.975	-2,05%	100,29	98,185	101,76	98,83
01/02/2024	815.970	3,34%	96,90	96,77	101,76	100,90
31/01/2024	612.882	0,08%	96,33	96,33	98,62	97,64
30/01/2024	910.063	-1,74%	102,32	96,14	102,385	97,56
29/01/2024	1.448.180	-2,90%	102,00	98,25	102,48	99,29
26/01/2024	813.776	-1,20%	102,00	101,02	103,63	102,26
25/01/2024	1.704.096	3,27%	101,65	99,4975	103,63	103,50
24/01/2024	2.279.121	2,22%	96,53	96,36	102,74	100,22
23/01/2024	2.389.792	7,86%	88,14	88,08	98,41	98,04
22/01/2024	1.371.654	-0,87%	88,30	88,08	91,30	90,90
19/01/2024	2.129.988	2,53%	88,54	87,86	91,82	91,70
18/01/2024	1.412.849	1,21%	86,00	85,795	89,665	89,44
17/01/2024	1.931.570	-1,32%	89,53	85,795	91,75	88,37
16/01/2024	1.521.937	-1,66%	89,50	89,27	91,75	89,55
12/01/2024	664.690	0,71%	90,30	89,40	91,1899	91,06
11/01/2024	1.059.827	1,64%	89,70	88,93	90,78	90,42
10/01/2024	749.424	-0,55%	89,67	88,90	90,14	88,96
09/01/2024	971.842	-0,74%	88,77	88,07	90,52	89,44
08/01/2024	2.066.171	-1,31%	88,77	88,07	90,98	90,11
05/01/2024	1.917.804	-4,88%	94,52	91,18	96,33	91,19
04/01/2024	1.455.540	-0,43%	93,62	92,515	96,54	95,87
03/01/2024	2.104.000	4,05%	93,47	91,41	96,54	96,21
02/01/2024	1.716.903	-0,74%	92,60	91,41	92,965	92,47
29/12/2023	3.208.828	4,32%	91,14	89,15	94,13	93,16
28/12/2023	2.121.324	1,91%	88,52	87,11	91,22	89,30
27/12/2023	4.477.372	-4,96%	92,20	87,11	94,46	87,63
26/12/2023	5.008.287	5,14%	91,82	91,16	94,46	92,20
22/12/2023	13.976.878	-16,06%	103,61	81,30	104,43	87,635
21/12/2023	525.884	2,30%	103,16	102,01	104,41	104,41
20/12/2023	983.701	-1,12%	103,37	102,01	104,86	102,06
19/12/2023	794.363	0,30%	102,58	101,80	104,86	103,22
18/12/2023	631.007	0,02%	102,87	101,88	103,035	102,91
15/12/2023	1.324.440	-1,48%	105,19	102,72	105,19	102,89
14/12/2023	1.018.031	-2,33%	107,50	103,53	107,99	104,44
13/12/2023	693.117	0,24%	105,88	105,12	107,99	106,93
12/12/2023	507.078	1,57%	104,80	104,57	106,795	106,67
11/12/2023	1.084.951	0,46%	105,20	104,57	105,69	105,02
08/12/2023	653.353	-0,20%	104,89	104,125	105,95	104,54
07/12/2023	1.146.585	2,15%	104,97	102,45	105,41	104,76
06/12/2023	856.658	-0,17%	101,18	100,70	105,55	102,56
05/12/2023	1.797.088	-1,39%	106,70	100,70	106,58	102,73
04/12/2023	1.150.504	-4,75%	107,00	103,8992	107,19	104,18
01/12/2023	1.281.101	-3,61%	113,37	109,11	113,585	109,38
30/11/2023	748.947	0,31%	113,37	111,26	114,59	113,48
29/11/2023	418.812	-0,52%	114,17	113,125	115,00	113,125
28/11/2023	658.053	-0,08%	113,01	112,84	115,10	114,21
27/11/2023	1.024.621	-0,96%	113,49	112,84	115,10	114,30
24/11/2023	1.130.319	-1,41%	113,28	112,36	116,70	115,41
23/11/2023	580.961	0,73%	117,33	115,93	117,47	116,76
22/11/2023	580.933	0,24%	115,25	114,855	117,47	116,76
21/11/2023	637.784	-1,68%	116,14	114,855	118,89	116,48
20/11/2023	823.714	1,14%	117,40	115,36	118,895	118,47
17/11/2023	1.112.622	4,26%	110,80	109,50	117,76	117,14
16/11/2023	1.787.270	-2,37%	116,00	109,555	116,33	112,35
15/11/2023	1.196.382	0,70%	114,28	112,85	116,32	115,08
14/11/2023	894.383	-0,74%	114,93	112,8501	116,00	114,28
13/11/2023	571.896	1,10%	114,85	114,305	116,00	115,13
10/11/2023	413.840	0,81%	112,68	112,33	114,785	113,88
09/11/2023	598.866	0,76%	111,65	111,335	114,785	112,97
08/11/2023	352.830	0,27%	111,55	110,84	112,745	112,12
07/11/2023	436.948	0,23%	112,56	110,52	112,56	111,82
06/11/2023	459.830	-1,03%	112,69	110,52	112,70	111,56
03/11/2023	901.178	2,70%	108,96	108,2501	113,12	112,72
02/11/2023	523.242	1,30%	107,30	106,56	109,98	109,76
01/11/2023	682.837	1,34%	107,84	105,72	108,99	108,35
31/10/2023	1.177.548	-0,86%	107,75	105,72	109,24	106,92
30/10/2023	827.617	1,00%	106,99	106,99	109,24	107,85
27/10/2023	331.430	1,49%	105,35	104,14	108,51	106,78
26/10/2023	303.656	0,73%	104,39	104,05	105,91	105,08
25/10/2023	485.942	-1,03%	100,87	100,87	107,49	104,91
24/10/2023	714.564	5,09%	100,40	99,52	107,49	106,00