NetEase.com Inc ADR (NTES)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/01/2025 |
1.258.592 |
-4,44%
|
99,70
|
98,60
|
100,425
|
99,31
|
| 15/01/2025 |
1.917.728 |
8,22%
|
99,70
|
99,29
|
104,80
|
103,92
|
| 14/01/2025 |
845.295 |
1,89%
|
95,50
|
94,50
|
96,1507
|
96,03
|
| 13/01/2025 |
1.668.139 |
3,45%
|
94,69
|
93,235
|
95,91
|
94,25
|
| 10/01/2025 |
1.046.513 |
-1,27%
|
93,60
|
90,29
|
93,68
|
91,11
|
| 09/01/2025 |
679.462 |
2,82%
|
89,07
|
90,26
|
92,28
|
92,28
|
| 08/01/2025 |
654.973 |
2,85%
|
89,07
|
90,37
|
92,255
|
92,25
|
| 07/01/2025 |
673.895 |
1,70%
|
89,07
|
89,07
|
90,8975
|
89,72
|
| 06/01/2025 |
868.883 |
-0,03%
|
88,51
|
87,73
|
90,72
|
88,22
|
| 03/01/2025 |
390.372 |
0,56%
|
88,51
|
88,00
|
89,13
|
88,25
|
| 02/01/2025 |
493.426 |
-1,63%
|
88,51
|
87,67
|
89,805
|
87,76
|
| 31/12/2024 |
0 |
-0,05%
|
90,30
|
88,71
|
89,81
|
89,21
|
| 30/12/2024 |
414.879 |
-2,44%
|
90,30
|
89,03
|
90,51
|
89,21
|
| 27/12/2024 |
266.051 |
-0,90%
|
91,91
|
91,00
|
91,99
|
91,48
|
| 26/12/2024 |
224.102 |
0,10%
|
91,91
|
91,47
|
92,6475
|
92,31
|
| 24/12/2024 |
0 |
-0,20%
|
92,73
|
92,13
|
93,18
|
92,22
|
| 23/12/2024 |
501.146 |
0,30%
|
92,73
|
91,72
|
93,285
|
92,37
|
| 20/12/2024 |
308.445 |
0,26%
|
91,80
|
91,49
|
92,90
|
92,09
|
| 19/12/2024 |
456.516 |
0,45%
|
93,02
|
91,67
|
92,73
|
91,81
|
| 18/12/2024 |
0 |
-2,38%
|
93,02
|
91,04
|
93,69
|
91,40
|
| 17/12/2024 |
574.893 |
0,31%
|
93,02
|
92,72
|
94,33
|
93,63
|
| 16/12/2024 |
565.157 |
-2,21%
|
93,02
|
92,93
|
94,57
|
93,34
|
| 13/12/2024 |
780.251 |
-0,86%
|
93,96
|
93,7849
|
95,628
|
95,45
|
| 12/12/2024 |
510.490 |
-0,64%
|
95,96
|
95,85
|
97,14
|
96,28
|
| 11/12/2024 |
481.614 |
0,44%
|
95,88
|
95,445
|
96,98
|
96,90
|
| 10/12/2024 |
792.558 |
-4,44%
|
97,47
|
95,80
|
97,47
|
96,48
|
| 09/12/2024 |
1.919.459 |
10,59%
|
100,00
|
99,01
|
102,4032
|
100,96
|
| 06/12/2024 |
734.212 |
1,03%
|
91,94
|
91,24
|
92,22
|
91,29
|
| 05/12/2024 |
1.522.290 |
-0,47%
|
91,13
|
90,00
|
91,375
|
90,36
|
| 04/12/2024 |
1.226.035 |
1,60%
|
91,03
|
90,18
|
91,48
|
90,79
|
| 03/12/2024 |
811.129 |
0,55%
|
88,70
|
88,545
|
89,99
|
89,36
|
| 02/12/2024 |
769.580 |
1,59%
|
88,55
|
87,82
|
89,04
|
88,87
|
| 29/11/2024 |
352.448 |
1,36%
|
86,40
|
81,6628
|
88,00
|
87,48
|
| 28/11/2024 |
463.747 |
0,92%
|
87,00
|
86,125
|
87,66
|
86,125
|
| 27/11/2024 |
463.066 |
0,41%
|
87,50
|
84,97
|
87,66
|
87,00
|
| 26/11/2024 |
654.587 |
0,95%
|
86,16
|
84,97
|
87,15
|
86,21
|
| 25/11/2024 |
1.081.011 |
-1,22%
|
86,02
|
85,36
|
86,55
|
85,40
|
| 22/11/2024 |
1.207.154 |
-2,47%
|
87,52
|
86,364
|
88,85
|
86,45
|
| 21/11/2024 |
668.943 |
1,27%
|
86,54
|
85,89
|
88,85
|
88,64
|
| 20/11/2024 |
735.353 |
2,16%
|
85,90
|
85,455
|
87,61
|
87,53
|
| 19/11/2024 |
1.106.035 |
-2,92%
|
87,20
|
85,455
|
89,2475
|
85,68
|
| 18/11/2024 |
1.242.024 |
3,24%
|
87,06
|
86,88
|
89,2475
|
88,26
|
| 15/11/2024 |
1.218.630 |
1,51%
|
81,03
|
80,89
|
86,7876
|
85,49
|
| 14/11/2024 |
2.705.925 |
10,42%
|
80,0001
|
75,88
|
84,61
|
84,22
|
| 13/11/2024 |
992.274 |
-2,79%
|
77,60
|
75,88
|
78,59
|
76,28
|
| 12/11/2024 |
1.135.459 |
1,15%
|
77,50
|
76,98
|
78,59
|
78,47
|
| 11/11/2024 |
754.090 |
1,11%
|
77,20
|
77,0124
|
77,805
|
77,61
|
| 08/11/2024 |
1.451.874 |
-5,42%
|
76,91
|
76,18
|
81,93
|
76,76
|
| 07/11/2024 |
1.058.612 |
1,45%
|
82,00
|
78,1935
|
82,00
|
81,16
|
| 06/11/2024 |
582.648 |
-0,22%
|
79,89
|
78,1935
|
80,84
|
80,00
|
| 05/11/2024 |
701.416 |
%
|
79,89
|
79,59
|
80,84
|
80,18
|
| 04/11/2024 |
749.800 |
%
|
79,85
|
78,99
|
80,86
|
79,04
|
| 01/11/2024 |
541.518 |
%
|
80,51
|
79,10
|
80,24
|
79,12
|
| 31/10/2024 |
531.679 |
%
|
80,51
|
79,83
|
80,76
|
80,51
|
| 30/10/2024 |
484.583 |
%
|
80,48
|
80,01
|
81,39
|
80,63
|
| 29/10/2024 |
792.167 |
%
|
83,07
|
82,0167
|
83,20
|
82,32
|
| 28/10/2024 |
614.681 |
%
|
79,90
|
79,75
|
81,65
|
81,08
|
| 25/10/2024 |
760.179 |
%
|
81,04
|
78,81
|
80,62
|
79,74
|
| 24/10/2024 |
532.284 |
%
|
81,04
|
78,28
|
79,76
|
78,89
|
| 23/10/2024 |
776.817 |
%
|
81,04
|
79,72
|
81,04
|
80,05
|
| 22/10/2024 |
648.307 |
%
|
80,50
|
80,30
|
81,49
|
81,04
|
| 21/10/2024 |
772.592 |
%
|
80,45
|
80,45
|
81,5915
|
81,29
|
| 18/10/2024 |
1.129.430 |
%
|
84,20
|
82,251
|
84,39
|
82,42
|
| 17/10/2024 |
1.270.777 |
%
|
80,00
|
79,27
|
80,49
|
79,73
|
| 16/10/2024 |
861.230 |
%
|
83,46
|
81,75
|
83,36
|
81,86
|
| 15/10/2024 |
1.216.455 |
%
|
83,46
|
81,765
|
84,55
|
82,05
|
| 14/10/2024 |
1.135.933 |
%
|
85,28
|
84,75
|
86,99
|
85,01
|
| 11/10/2024 |
743.428 |
%
|
88,77
|
86,55
|
88,89
|
88,35
|
| 10/10/2024 |
1.044.079 |
%
|
88,77
|
87,16
|
89,36
|
88,085
|
| 09/10/2024 |
1.897.810 |
%
|
88,88
|
87,41
|
90,27
|
89,08
|
| 08/10/2024 |
1.332.448 |
%
|
101,60
|
93,00
|
95,67
|
94,50
|
| 07/10/2024 |
1.804.193 |
%
|
101,60
|
97,85
|
102,74
|
99,55
|
| 04/10/2024 |
823.105 |
%
|
103,00
|
100,60
|
103,29
|
102,33
|
| 03/10/2024 |
1.569.340 |
%
|
103,00
|
101,30
|
104,08
|
101,46
|
| 02/10/2024 |
2.855.953 |
%
|
103,00
|
100,46
|
104,40
|
104,27
|
| 01/10/2024 |
1.647.174 |
%
|
94,31
|
92,84
|
96,69
|
96,64
|
| 30/09/2024 |
2.147.097 |
%
|
94,31
|
93,43
|
97,02
|
93,51
|
| 27/09/2024 |
2.028.403 |
%
|
94,31
|
92,595
|
94,83
|
93,58
|
| 26/09/2024 |
2.825.801 |
%
|
94,31
|
89,32
|
94,48
|
91,13
|
| 25/09/2024 |
1.212.597 |
%
|
85,90
|
85,865
|
87,86
|
86,89
|
| 24/09/2024 |
1.538.629 |
%
|
85,90
|
84,47
|
87,09
|
86,98
|
| 23/09/2024 |
944.090 |
%
|
79,83
|
79,50
|
81,65
|
80,49
|
| 20/09/2024 |
532.241 |
%
|
79,67
|
78,815
|
79,88
|
78,90
|
| 19/09/2024 |
770.869 |
%
|
78,89
|
78,00
|
79,59
|
79,46
|
| 18/09/2024 |
299.172 |
%
|
77,23
|
76,6495
|
77,86
|
76,70
|
| 17/09/2024 |
432.783 |
%
|
77,23
|
76,99
|
78,28
|
77,02
|
| 16/09/2024 |
816.552 |
%
|
77,37
|
76,60
|
77,68
|
76,78
|
| 13/09/2024 |
563.638 |
%
|
77,93
|
77,00
|
77,75
|
77,32
|
| 12/09/2024 |
504.709 |
%
|
77,93
|
75,71
|
78,25
|
77,18
|
| 11/09/2024 |
948.302 |
%
|
77,07
|
76,50
|
78,46
|
78,17
|
| 10/09/2024 |
1.046.208 |
%
|
77,00
|
75,85
|
77,265
|
76,42
|
| 09/09/2024 |
564.875 |
%
|
77,28
|
77,075
|
77,94
|
77,56
|
| 06/09/2024 |
830.145 |
%
|
78,02
|
77,1903
|
78,04
|
77,58
|
| 05/09/2024 |
960.440 |
%
|
79,89
|
78,35
|
79,91
|
78,57
|
| 04/09/2024 |
987.812 |
%
|
79,00
|
78,90
|
80,22
|
79,56
|
| 03/09/2024 |
1.879.160 |
%
|
78,90
|
77,60
|
78,90
|
78,00
|
| 30/08/2024 |
1.345.723 |
%
|
83,64
|
80,18
|
81,79
|
80,44
|
| 29/08/2024 |
1.090.238 |
%
|
83,64
|
80,47
|
81,50
|
80,53
|
| 28/08/2024 |
1.174.553 |
%
|
83,64
|
80,31
|
83,24
|
80,37
|
| 27/08/2024 |
770.241 |
%
|
83,64
|
83,08
|
84,14
|
83,52
|
