NetEase.com Inc ADR (NTES)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/03/2025 |
1 080 448 |
-2,92%
|
100,03
|
96,20
|
97,69
|
97,05
|
| 20/03/2025 |
677 280 |
-1,90%
|
100,03
|
99,44
|
100,68
|
99,97
|
| 19/03/2025 |
814 185 |
1,43%
|
102,50
|
101,49
|
102,80
|
101,91
|
| 18/03/2025 |
795 838 |
-1,46%
|
102,00
|
99,84
|
102,03
|
100,47
|
| 17/03/2025 |
1 858 153 |
-0,79%
|
101,14
|
100,50
|
102,535
|
101,99
|
| 14/03/2025 |
471 060 |
-0,66%
|
103,87
|
102,03
|
104,50
|
102,80
|
| 13/03/2025 |
532 272 |
-1,28%
|
103,87
|
103,08
|
104,28
|
103,54
|
| 12/03/2025 |
715 216 |
0,44%
|
104,50
|
102,92
|
105,00
|
104,88
|
| 11/03/2025 |
943 810 |
1,97%
|
104,27
|
103,71
|
105,93
|
104,42
|
| 10/03/2025 |
1 121 195 |
-0,38%
|
103,16
|
102,06
|
104,035
|
102,40
|
| 07/03/2025 |
993 980 |
0,78%
|
104,16
|
100,785
|
103,70
|
102,78
|
| 06/03/2025 |
1 752 002 |
0,05%
|
104,16
|
101,72
|
105,17
|
101,99
|
| 05/03/2025 |
1 176 772 |
2,55%
|
101,99
|
101,80
|
103,71
|
101,9398
|
| 04/03/2025 |
1 264 365 |
4,11%
|
99,50
|
98,59
|
101,67
|
100,60
|
| 03/03/2025 |
935 034 |
-3,10%
|
98,50
|
96,51
|
100,10
|
96,63
|
| 28/02/2025 |
678 154 |
-0,73%
|
98,50
|
98,65
|
101,05
|
99,72
|
| 27/02/2025 |
598 517 |
-0,81%
|
98,50
|
98,90
|
101,06
|
100,45
|
| 26/02/2025 |
979 451 |
1,67%
|
98,50
|
100,55
|
103,40
|
101,27
|
| 25/02/2025 |
559 173 |
0,73%
|
98,50
|
98,665
|
100,29
|
99,61
|
| 24/02/2025 |
1 039 110 |
-3,87%
|
98,50
|
97,88
|
98,97
|
98,89
|
| 21/02/2025 |
922 359 |
1,78%
|
98,50
|
101,885
|
104,29
|
102,87
|
| 20/02/2025 |
1 432 678 |
-2,64%
|
98,50
|
98,42
|
102,61
|
101,42
|
| 19/02/2025 |
612 999 |
-0,44%
|
103,56
|
102,50
|
104,38
|
104,17
|
| 18/02/2025 |
1 149 887 |
1,09%
|
105,57
|
103,735
|
105,945
|
104,63
|
| 17/02/2025 |
0 |
-1,25%
|
103,85
|
103,22
|
105,76
|
103,50
|
| 14/02/2025 |
975 540 |
-1,25%
|
103,85
|
103,22
|
105,76
|
103,50
|
| 13/02/2025 |
1 310 944 |
-3,97%
|
103,85
|
101,93
|
105,0322
|
104,81
|
| 12/02/2025 |
903 914 |
3,46%
|
103,85
|
105,63
|
110,15
|
109,14
|
| 11/02/2025 |
775 024 |
1,20%
|
103,85
|
103,5639
|
106,16
|
105,49
|
| 10/02/2025 |
671 896 |
0,73%
|
106,11
|
104,26
|
106,50
|
104,93
|
| 07/02/2025 |
458 665 |
0,94%
|
105,50
|
103,36
|
105,74
|
104,17
|
| 06/02/2025 |
494 874 |
1,91%
|
102,08
|
102,6845
|
104,10
|
103,205
|
| 05/02/2025 |
501 330 |
0,17%
|
102,08
|
100,65
|
102,4968
|
101,27
|
| 04/02/2025 |
845 652 |
-2,37%
|
102,08
|
101,05
|
103,50
|
101,21
|
| 03/02/2025 |
808 803 |
0,92%
|
104,88
|
100,58
|
104,7199
|
103,67
|
| 31/01/2025 |
760 530 |
-1,95%
|
104,88
|
102,16
|
104,88
|
102,85
|
| 30/01/2025 |
733 527 |
3,88%
|
101,05
|
101,05
|
105,58
|
104,88
|
| 29/01/2025 |
503 788 |
-2,45%
|
103,59
|
100,84
|
103,815
|
100,89
|
| 28/01/2025 |
763 688 |
1,44%
|
102,14
|
100,10
|
103,46
|
103,42
|
| 27/01/2025 |
641 562 |
-1,19%
|
101,94
|
101,35
|
103,34
|
101,95
|
| 24/01/2025 |
859 216 |
3,75%
|
101,88
|
101,08
|
103,83
|
103,18
|
| 23/01/2025 |
628 879 |
-0,07%
|
100,09
|
98,52
|
100,15
|
99,45
|
| 22/01/2025 |
686 600 |
-1,18%
|
100,09
|
98,825
|
100,31
|
99,52
|
| 21/01/2025 |
1 193 937 |
0,95%
|
99,70
|
98,28
|
101,40
|
100,71
|
| 20/01/2025 |
0 |
0,45%
|
99,70
|
97,64
|
99,865
|
99,76
|
| 17/01/2025 |
1 047 572 |
0,45%
|
99,70
|
97,64
|
99,865
|
99,76
|
| 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
|
