Italia markets closed

NetEase, Inc. (NETE34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
48,45-0,98 (-1,98%)
Alla chiusura: 04:15PM BRT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202448,4548,4548,4548,4548,45308
29 apr 202449,0049,4349,0049,4349,432.807
26 apr 202449,1049,2049,1049,2049,20242
25 apr 202448,7048,8048,6048,8048,805.221
24 apr 202448,6048,6548,5348,5348,53635
23 apr 202447,5047,6547,5047,6047,60276
22 apr 202448,6549,3048,6549,0549,052.067
19 apr 202448,4148,6548,4148,6548,6525.256
18 apr 202448,1048,4148,1048,4148,4136
17 apr 202446,9247,2546,9247,1847,18351
16 apr 202447,7247,7247,5547,6547,6514.431
15 apr 202447,5847,7047,4547,6047,603.471
12 apr 202448,1048,1047,3547,3547,35383
11 apr 202449,2549,3249,2549,3149,31531
10 apr 202450,3050,3050,3050,3050,30676
09 apr 202450,3550,4050,3050,3050,301.462
08 apr 202448,8048,8948,7148,7548,752.308
05 apr 202449,0049,2049,0049,2049,20512
04 apr 202448,4748,5548,4748,5548,55169
03 apr 202448,9049,0048,8548,8548,85241
02 apr 202449,5049,5048,7548,9048,9020.510
01 apr 202451,1951,1949,9549,9549,95409
28 mar 202451,9551,9551,9551,9551,95139
27 mar 202451,6051,7051,6051,7051,702.352
26 mar 202452,0052,0552,0052,0552,054.089
25 mar 202452,4552,8951,1851,5551,553.161
22 mar 202452,4552,8952,4552,8952,89259
21 mar 202452,2153,4052,2153,4053,40490
20 mar 202453,5553,5553,2853,2853,283.432
19 mar 202452,6053,0052,6052,8552,8560
18 mar 202453,6053,6053,0053,0753,07499
15 mar 202453,6553,6553,6053,6053,602.454
14 mar 202453,6553,7053,4553,4553,455.143
13 mar 202455,1355,1555,1355,1555,154.157
13 mar 20240.544342 Dividendo
12 mar 202454,2154,2154,0754,2153,673.364
11 mar 202453,5453,6153,5253,6153,074.097
08 mar 202453,0653,0652,7552,9552,422.427
07 mar 202452,5252,5252,2052,2051,682.296
06 mar 202450,9350,9550,7550,8550,343.191
05 mar 202453,0653,0652,3552,3551,823.060
04 mar 202455,1555,1553,6453,6553,115.885
01 mar 202454,7154,8254,7154,8254,27847
29 feb 202454,9955,5053,8554,0053,465.673
28 feb 202455,9856,1055,9856,1055,5463
27 feb 202455,2856,1055,2855,9055,341.283
26 feb 202453,4053,4053,4053,4052,86153
23 feb 202453,8553,8853,7553,8853,3458
22 feb 202453,6554,0053,6554,0053,465.799
21 feb 202452,4752,4752,4752,4751,94184
20 feb 202453,9053,9053,0553,1052,57643
19 feb 202453,9553,9553,9553,9553,41-
16 feb 202454,2054,2053,9553,9553,41275
15 feb 202453,5653,5653,3553,3552,812.640
14 feb 202452,9253,2552,8053,2252,692.375
09 feb 202452,5053,0052,5053,0052,47359
08 feb 202452,5552,5552,2552,2751,75279
07 feb 202452,7552,7552,6552,7552,221.964
06 feb 202452,7053,0052,7052,8052,271.363
05 feb 202450,2550,2550,1050,1049,60689
02 feb 202449,1249,2049,1049,1048,61683
01 feb 202449,7049,8049,7049,7549,25233
31 gen 202448,5548,5548,4748,4747,98376
30 gen 202448,4048,4048,3548,3847,8933
29 gen 202449,0849,0848,7048,7248,231.925
26 gen 202450,0050,3550,0050,2049,702.196
25 gen 202450,1050,6750,1050,6550,141.912
24 gen 202449,7049,7049,7049,7049,20231
23 gen 202448,4048,4048,3548,4047,91878
22 gen 202444,6045,3344,6045,3344,87631
19 gen 202445,0845,1845,0645,1844,7311.267
18 gen 202443,9644,1243,9644,1243,68120
17 gen 202443,5243,5243,5043,5043,06180
16 gen 202444,2444,3644,2444,3243,87346
15 gen 202444,2444,2444,2444,2443,80-
12 gen 202444,0444,2444,0444,2443,80191
11 gen 202444,1544,1644,0444,1643,72785
10 gen 202443,6443,7243,6443,7243,2825
09 gen 202443,7243,9043,7243,9043,4650
08 gen 202443,3844,2443,3843,8443,40212
05 gen 202444,8044,8044,5544,5644,11459
04 gen 202447,0247,0247,0247,0246,55363
03 gen 202446,0047,2546,0047,2246,753.731
02 gen 202445,0045,4045,0045,3144,86347
28 dic 202342,5343,4842,5343,4443,00945
27 dic 202344,8844,8842,3242,4141,984.753
26 dic 202345,0045,0044,7044,8844,431.844
22 dic 202350,0050,0041,6542,9042,4710.002
21 dic 202350,8550,8550,7050,7050,19156
20 dic 202350,4050,4050,4050,4049,89208
19 dic 202350,6350,6350,4550,4549,94399
18 dic 202350,3550,4550,3550,3549,8458
15 dic 202351,4551,4550,9650,9650,45158
14 dic 202350,8051,5050,8051,4550,931.505
13 dic 202353,1053,1052,4452,4451,91193
12 dic 202352,7052,7052,7052,7052,17173
11 dic 202351,9951,9951,9051,9051,3877
08 dic 202351,4051,7351,4051,7351,21189
07 dic 202351,0551,4551,0551,4550,934.427
06 dic 202350,6550,6550,5050,5049,991.310
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...