VipShop Holdings Ltd (VIPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
381 059 |
1,72%
|
14,06
|
14,06
|
14,50
|
14,45
|
| 18/08/2026 |
470 338 |
1,21%
|
14,115
|
14,0566
|
14,245
|
14,21
|
| 17/08/2026 |
530 762 |
-0,99%
|
14,20
|
13,945
|
14,225
|
14,05
|
| 14/08/2026 |
441 364 |
0,14%
|
14,17
|
14,0502
|
14,295
|
14,18
|
| 13/08/2026 |
795 820 |
-2,01%
|
14,43
|
14,00
|
14,49
|
14,16
|
| 12/08/2026 |
766 495 |
-3,67%
|
15,06
|
14,285
|
15,06
|
14,45
|
| 11/08/2026 |
577 890 |
-2,73%
|
15,21
|
14,99
|
15,345
|
14,99
|
| 10/08/2026 |
582 927 |
-1,31%
|
15,67
|
15,41
|
15,70
|
15,41
|
| 07/08/2026 |
520 087 |
1,62%
|
15,56
|
15,39
|
15,735
|
15,675
|
| 06/08/2026 |
439 264 |
-0,55%
|
15,60
|
15,28
|
15,65
|
15,41
|
| 05/08/2026 |
1 899 434 |
-0,13%
|
15,42
|
15,41
|
15,665
|
15,54
|
| 04/08/2026 |
851 358 |
0,32%
|
15,3997
|
15,25
|
15,745
|
15,59
|
| 03/08/2026 |
523 655 |
1,37%
|
15,38
|
15,26
|
15,59
|
15,55
|
| 31/07/2026 |
375 898 |
0,99%
|
14,91
|
15,10
|
15,365
|
15,34
|
| 30/07/2026 |
383 655 |
0,50%
|
15,02
|
14,88
|
15,205
|
15,19
|
| 29/07/2026 |
573 938 |
1,72%
|
14,82
|
14,775
|
15,2299
|
15,11
|
| 28/07/2026 |
390 104 |
0,78%
|
14,92
|
14,69
|
15,015
|
14,85
|
| 27/07/2026 |
391 021 |
3,23%
|
14,26
|
14,26
|
14,87
|
14,74
|
| 24/07/2026 |
378 508 |
-1,21%
|
14,45
|
14,195
|
14,48
|
14,25
|
| 23/07/2026 |
289 792 |
-1,89%
|
14,82
|
14,265
|
14,82
|
14,41
|
| 22/07/2026 |
603 304 |
-0,07%
|
14,73
|
14,565
|
14,795
|
14,68
|
| 21/07/2026 |
984 930 |
0,69%
|
14,53
|
14,322
|
14,745
|
14,69
|
| 20/07/2026 |
631 580 |
0,69%
|
14,67
|
14,505
|
14,77
|
14,60
|
| 17/07/2026 |
858 812 |
-0,65%
|
14,2724
|
14,2724
|
14,61
|
14,50
|
| 16/07/2026 |
1 120 007 |
2,78%
|
14,33
|
14,22
|
14,89
|
14,60
|
| 15/07/2026 |
1 104 462 |
2,67%
|
13,97
|
13,9154
|
14,46
|
14,23
|
| 14/07/2026 |
485 329 |
-0,40%
|
13,96
|
13,7401
|
14,05
|
13,86
|
| 13/07/2026 |
513 233 |
0,04%
|
14,061
|
13,88
|
14,11
|
13,92
|
| 10/07/2026 |
553 591 |
0,65%
|
14,00
|
13,93
|
14,225
|
13,94
|
| 09/07/2026 |
467 161 |
0,95%
|
13,75
|
13,52
|
13,945
|
13,85
|
| 08/07/2026 |
746 462 |
1,59%
|
13,85
|
13,72
|
14,10
|
13,73
|
| 07/07/2026 |
898 314 |
1,31%
|
12,9397
|
12,9397
|
13,68
|
13,54
|
| 06/07/2026 |
1 126 697 |
0,45%
|
13,5427
|
13,165
|
13,5427
|
13,33
|
| 02/07/2026 |
905 911 |
-2,21%
|
13,40
|
13,21
|
13,56
|
13,26
|
| 01/07/2026 |
1 618 716 |
2,38%
|
13,26
|
13,26
|
13,625
|
13,56
|
| 30/06/2026 |
1 395 536 |
2,24%
|
13,5988
|
12,995
|
13,5988
|
13,26
|
| 29/06/2026 |
879 994 |
-1,10%
|
13,02
|
12,97
|
13,31
|
12,97
|
| 26/06/2026 |
566 799 |
2,13%
|
12,92
|
12,68
|
13,195
|
13,14
|
| 25/06/2026 |
956 540 |
-3,36%
|
13,2183
|
12,85
|
13,29
|
12,92
|
| 24/06/2026 |
805 452 |
1,60%
|
13,29
|
13,01
|
13,43
|
13,40
|
| 23/06/2026 |
597 669 |
-0,45%
|
13,00
|
13,00
|
13,25
|
13,17
|
| 18/06/2026 |
730 884 |
0,04%
|
13,28
|
13,24
|
13,575
|
13,24
|
| 17/06/2026 |
717 685 |
-2,30%
|
13,60
|
13,27
|
13,745
|
13,37
|
| 16/06/2026 |
672 478 |
-1,26%
|
13,87
|
13,56
|
13,87
|
13,68
|
| 15/06/2026 |
559 779 |
-0,29%
|
13,9918
|
13,865
|
14,11
|
13,87
|
| 12/06/2026 |
719 526 |
0,22%
|
14,03
|
13,90
|
14,1295
|
13,92
|
| 11/06/2026 |
1 337 306 |
1,39%
|
13,61
|
13,48
|
13,955
|
13,89
|
| 10/06/2026 |
837 895 |
1,18%
|
13,48
|
13,48
|
13,93
|
13,71
|
| 09/06/2026 |
938 248 |
-0,81%
|
13,60
|
13,44
|
13,905
|
13,57
|
| 08/06/2026 |
860 719 |
1,37%
|
13,60
|
13,60
|
13,915
|
13,70
|
| 05/06/2026 |
841 068 |
-2,35%
|
13,85
|
13,52
|
13,94
|
13,53
|
| 04/06/2026 |
820 635 |
-2,43%
|
14,04
|
13,85
|
14,255
|
13,85
|
| 03/06/2026 |
831 677 |
-1,86%
|
14,40
|
14,02
|
14,40
|
14,21
|
| 02/06/2026 |
912 260 |
0,17%
|
14,87
|
14,49
|
14,98
|
14,50
|
| 01/06/2026 |
1 169 052 |
1,97%
|
14,35
|
14,17
|
14,59
|
14,50
|
| 29/05/2026 |
1 204 905 |
-2,21%
|
14,69
|
14,14
|
14,69
|
14,22
|
| 28/05/2026 |
993 360 |
0,49%
|
14,04
|
13,99
|
14,525
|
14,51
|
| 27/05/2026 |
862 645 |
-1,97%
|
14,61
|
14,23
|
14,69
|
14,44
|
| 26/05/2026 |
1 240 150 |
2,22%
|
14,51
|
14,45
|
14,96
|
14,73
|
| 22/05/2026 |
1 755 640 |
-0,76%
|
13,70
|
13,50
|
14,45
|
14,41
|
| 21/05/2026 |
2 694 682 |
2,11%
|
14,49
|
13,94
|
14,695
|
14,52
|
| 20/05/2026 |
1 254 294 |
0,78%
|
14,10
|
14,00
|
14,235
|
14,22
|
| 19/05/2026 |
787 095 |
1,33%
|
14,289
|
13,915
|
14,289
|
14,11
|
| 18/05/2026 |
803 450 |
-0,14%
|
14,39
|
13,795
|
14,39
|
13,94
|
| 15/05/2026 |
454 488 |
-1,08%
|
13,99
|
13,9239
|
14,41
|
13,96
|
| 14/05/2026 |
634 873 |
-5,60%
|
14,98
|
14,15
|
15,06
|
14,15
|
| 13/05/2026 |
1 057 970 |
2,88%
|
14,57
|
14,40
|
15,22
|
14,99
|
| 12/05/2026 |
1 205 906 |
-0,21%
|
14,64
|
14,215
|
14,765
|
14,57
|
| 11/05/2026 |
1 532 308 |
1,25%
|
14,37
|
14,37
|
14,90
|
14,64
|
| 08/05/2026 |
685 429 |
-0,48%
|
14,60
|
14,435
|
14,72
|
14,46
|
| 07/05/2026 |
898 621 |
-1,26%
|
14,60
|
14,495
|
14,79
|
14,54
|
| 06/05/2026 |
1 609 110 |
4,57%
|
14,11
|
14,11
|
14,835
|
14,73
|
| 05/05/2026 |
433 664 |
-1,05%
|
14,35
|
14,085
|
14,35
|
14,12
|
| 04/05/2026 |
473 640 |
-1,72%
|
14,53
|
14,26
|
14,635
|
14,27
|
| 01/05/2026 |
621 436 |
0,90%
|
14,0112
|
14,0112
|
14,63
|
14,52
|
| 30/04/2026 |
558 940 |
1,73%
|
14,09
|
14,09
|
14,445
|
14,39
|
| 29/04/2026 |
578 506 |
0,07%
|
14,23
|
14,09
|
14,30
|
14,14
|
| 28/04/2026 |
602 379 |
-2,15%
|
14,50
|
14,10
|
14,65
|
14,13
|
| 27/04/2026 |
102 943 |
0,28%
|
14,33
|
14,26
|
14,49
|
14,44
|
| 24/04/2026 |
537 976 |
0,77%
|
14,1325
|
14,07
|
14,42
|
14,36
|
| 23/04/2026 |
926 770 |
-2,60%
|
14,60
|
14,12
|
14,61
|
14,25
|
| 22/04/2026 |
970 650 |
-0,75%
|
14,75
|
14,61
|
14,945
|
14,63
|
| 21/04/2026 |
847 399 |
-3,79%
|
15,20
|
14,64
|
15,56
|
14,74
|
| 20/04/2026 |
577 365 |
-1,73%
|
15,40
|
15,31
|
15,62
|
15,32
|
| 17/04/2026 |
683 532 |
1,90%
|
15,35
|
15,305
|
15,87
|
15,59
|
| 16/04/2026 |
612 590 |
1,36%
|
15,11
|
15,11
|
15,63
|
15,30
|
| 15/04/2026 |
719 974 |
1,55%
|
14,7139
|
14,7139
|
15,325
|
15,10
|
| 14/04/2026 |
760 459 |
0,34%
|
15,00
|
14,82
|
15,20
|
14,87
|
| 13/04/2026 |
689 699 |
-1,66%
|
15,064
|
14,71
|
15,064
|
14,82
|
| 10/04/2026 |
1 006 884 |
0,94%
|
15,29
|
15,00
|
15,32
|
15,07
|
| 09/04/2026 |
911 237 |
0,75%
|
15,44
|
14,93
|
15,65
|
14,93
|
| 08/04/2026 |
1 302 742 |
3,07%
|
15,50
|
15,25
|
15,835
|
15,44
|
| 07/04/2026 |
951 413 |
-0,27%
|
15,05
|
14,87
|
15,15
|
14,98
|
| 06/04/2026 |
1 363 333 |
0,13%
|
15,05
|
14,80
|
15,14
|
15,02
|
| 02/04/2026 |
2 304 974 |
-0,13%
|
14,78
|
14,725
|
15,095
|
15,00
|
| 01/04/2026 |
2 067 160 |
-4,45%
|
15,72
|
14,88
|
15,72
|
15,02
|
| 31/03/2026 |
1 955 062 |
-1,59%
|
15,60
|
15,33
|
15,87
|
15,72
|
| 30/03/2026 |
1 334 010 |
-0,53%
|
16,22
|
16,00
|
16,70
|
16,00
|
| 27/03/2026 |
837 801 |
-0,40%
|
16,0524
|
15,94
|
16,29
|
16,11
|
| 26/03/2026 |
3 300 867 |
0,03%
|
15,90
|
15,90
|
16,47
|
16,18
|
