U.S. markets closed
F S&P 500
5,244.75 -1.50 (-0.03%) F Dow Jones
39,633.00 -9.00 (-0.02%) F Nasdaq
18,257.50 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,069.30 +1.40 (+0.07%) Petróleo
77.80 -0.46 (-0.59%) Oro
2,364.60 -10.40 (-0.44%)
NetEase, Inc. (NETE34.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 04:17PM BRT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 50.55 | 50.56 | 50.47 | 50.56 | 50.56 | 3,340 |
| 09 may 2024 | 50.93 | 50.93 | 50.75 | 50.75 | 50.75 | 189 |
| 08 may 2024 | 49.05 | 49.05 | 48.96 | 49.00 | 49.00 | 4,058 |
| 07 may 2024 | 48.90 | 49.02 | 48.90 | 48.93 | 48.93 | 203 |
| 06 may 2024 | 50.95 | 51.11 | 50.95 | 51.11 | 51.11 | 98 |
| 03 may 2024 | 50.93 | 52.45 | 50.89 | 52.38 | 52.38 | 2,762 |
| 02 may 2024 | 50.29 | 50.45 | 50.29 | 50.45 | 50.45 | 402 |
| 30 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 308 |
| 29 abr 2024 | 49.00 | 49.43 | 49.00 | 49.43 | 49.43 | 2,807 |
| 26 abr 2024 | 49.10 | 49.20 | 49.10 | 49.20 | 49.20 | 242 |
| 25 abr 2024 | 48.70 | 48.80 | 48.60 | 48.80 | 48.80 | 5,221 |
| 24 abr 2024 | 48.60 | 48.65 | 48.53 | 48.53 | 48.53 | 635 |
| 23 abr 2024 | 47.50 | 47.65 | 47.50 | 47.60 | 47.60 | 276 |
| 22 abr 2024 | 48.65 | 49.30 | 48.65 | 49.05 | 49.05 | 2,067 |
| 19 abr 2024 | 48.41 | 48.65 | 48.41 | 48.65 | 48.65 | 25,256 |
| 18 abr 2024 | 48.10 | 48.41 | 48.10 | 48.41 | 48.41 | 36 |
| 17 abr 2024 | 46.92 | 47.25 | 46.92 | 47.18 | 47.18 | 351 |
| 16 abr 2024 | 47.72 | 47.72 | 47.55 | 47.65 | 47.65 | 14,431 |
| 15 abr 2024 | 47.58 | 47.70 | 47.45 | 47.60 | 47.60 | 3,471 |
| 12 abr 2024 | 48.10 | 48.10 | 47.35 | 47.35 | 47.35 | 383 |
| 11 abr 2024 | 49.25 | 49.32 | 49.25 | 49.31 | 49.31 | 531 |
| 10 abr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 676 |
| 09 abr 2024 | 50.35 | 50.40 | 50.30 | 50.30 | 50.30 | 1,462 |
| 08 abr 2024 | 48.80 | 48.89 | 48.71 | 48.75 | 48.75 | 2,308 |
| 05 abr 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 512 |
| 04 abr 2024 | 48.47 | 48.55 | 48.47 | 48.55 | 48.55 | 169 |
| 03 abr 2024 | 48.90 | 49.00 | 48.85 | 48.85 | 48.85 | 241 |
| 02 abr 2024 | 49.50 | 49.50 | 48.75 | 48.90 | 48.90 | 20,510 |
| 01 abr 2024 | 51.19 | 51.19 | 49.95 | 49.95 | 49.95 | 409 |
| 28 mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 139 |
| 27 mar 2024 | 51.60 | 51.70 | 51.60 | 51.70 | 51.70 | 2,352 |
| 26 mar 2024 | 52.00 | 52.05 | 52.00 | 52.05 | 52.05 | 4,089 |
| 25 mar 2024 | 52.45 | 52.89 | 51.18 | 51.55 | 51.55 | 3,161 |
| 22 mar 2024 | 52.45 | 52.89 | 52.45 | 52.89 | 52.89 | 259 |
| 21 mar 2024 | 52.21 | 53.40 | 52.21 | 53.40 | 53.40 | 490 |
| 20 mar 2024 | 53.55 | 53.55 | 53.28 | 53.28 | 53.28 | 3,432 |
| 19 mar 2024 | 52.60 | 53.00 | 52.60 | 52.85 | 52.85 | 60 |
| 18 mar 2024 | 53.60 | 53.60 | 53.00 | 53.07 | 53.07 | 499 |
| 15 mar 2024 | 53.65 | 53.65 | 53.60 | 53.60 | 53.60 | 2,454 |
| 14 mar 2024 | 53.65 | 53.70 | 53.45 | 53.45 | 53.45 | 5,143 |
| 13 mar 2024 | 55.13 | 55.15 | 55.13 | 55.15 | 55.15 | 4,157 |
| 13 mar 2024 | 0.544342 Dividendo | |||||
| 12 mar 2024 | 54.21 | 54.21 | 54.07 | 54.21 | 53.67 | 3,364 |
| 11 mar 2024 | 53.54 | 53.61 | 53.52 | 53.61 | 53.07 | 4,097 |
| 08 mar 2024 | 53.06 | 53.06 | 52.75 | 52.95 | 52.42 | 2,427 |
| 07 mar 2024 | 52.52 | 52.52 | 52.20 | 52.20 | 51.68 | 2,296 |
| 06 mar 2024 | 50.93 | 50.95 | 50.75 | 50.85 | 50.34 | 3,191 |
| 05 mar 2024 | 53.06 | 53.06 | 52.35 | 52.35 | 51.82 | 3,060 |
| 04 mar 2024 | 55.15 | 55.15 | 53.64 | 53.65 | 53.11 | 5,885 |
| 01 mar 2024 | 54.71 | 54.82 | 54.71 | 54.82 | 54.27 | 847 |
| 29 feb 2024 | 54.99 | 55.50 | 53.85 | 54.00 | 53.46 | 5,673 |
| 28 feb 2024 | 55.98 | 56.10 | 55.98 | 56.10 | 55.54 | 63 |
| 27 feb 2024 | 55.28 | 56.10 | 55.28 | 55.90 | 55.34 | 1,283 |
| 26 feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.86 | 153 |
| 23 feb 2024 | 53.85 | 53.88 | 53.75 | 53.88 | 53.34 | 58 |
| 22 feb 2024 | 53.65 | 54.00 | 53.65 | 54.00 | 53.46 | 5,799 |
| 21 feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 51.94 | 184 |
| 20 feb 2024 | 53.90 | 53.90 | 53.05 | 53.10 | 52.57 | 643 |
| 19 feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.41 | - |
| 16 feb 2024 | 54.20 | 54.20 | 53.95 | 53.95 | 53.41 | 275 |
| 15 feb 2024 | 53.56 | 53.56 | 53.35 | 53.35 | 52.81 | 2,640 |
| 14 feb 2024 | 52.92 | 53.25 | 52.80 | 53.22 | 52.69 | 2,375 |
| 09 feb 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.47 | 359 |
| 08 feb 2024 | 52.55 | 52.55 | 52.25 | 52.27 | 51.75 | 279 |
| 07 feb 2024 | 52.75 | 52.75 | 52.65 | 52.75 | 52.22 | 1,964 |
| 06 feb 2024 | 52.70 | 53.00 | 52.70 | 52.80 | 52.27 | 1,363 |
| 05 feb 2024 | 50.25 | 50.25 | 50.10 | 50.10 | 49.60 | 689 |
| 02 feb 2024 | 49.12 | 49.20 | 49.10 | 49.10 | 48.61 | 683 |
| 01 feb 2024 | 49.70 | 49.80 | 49.70 | 49.75 | 49.25 | 233 |
| 31 ene 2024 | 48.55 | 48.55 | 48.47 | 48.47 | 47.98 | 376 |
| 30 ene 2024 | 48.40 | 48.40 | 48.35 | 48.38 | 47.89 | 33 |
| 29 ene 2024 | 49.08 | 49.08 | 48.70 | 48.72 | 48.23 | 1,925 |
| 26 ene 2024 | 50.00 | 50.35 | 50.00 | 50.20 | 49.70 | 2,196 |
| 25 ene 2024 | 50.10 | 50.67 | 50.10 | 50.65 | 50.14 | 1,912 |
| 24 ene 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.20 | 231 |
| 23 ene 2024 | 48.40 | 48.40 | 48.35 | 48.40 | 47.91 | 878 |
| 22 ene 2024 | 44.60 | 45.33 | 44.60 | 45.33 | 44.87 | 631 |
| 19 ene 2024 | 45.08 | 45.18 | 45.06 | 45.18 | 44.73 | 11,267 |
| 18 ene 2024 | 43.96 | 44.12 | 43.96 | 44.12 | 43.68 | 120 |
| 17 ene 2024 | 43.52 | 43.52 | 43.50 | 43.50 | 43.06 | 180 |
| 16 ene 2024 | 44.24 | 44.36 | 44.24 | 44.32 | 43.87 | 346 |
| 15 ene 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 43.80 | - |
| 12 ene 2024 | 44.04 | 44.24 | 44.04 | 44.24 | 43.80 | 191 |
| 11 ene 2024 | 44.15 | 44.16 | 44.04 | 44.16 | 43.72 | 785 |
| 10 ene 2024 | 43.64 | 43.72 | 43.64 | 43.72 | 43.28 | 25 |
| 09 ene 2024 | 43.72 | 43.90 | 43.72 | 43.90 | 43.46 | 50 |
| 08 ene 2024 | 43.38 | 44.24 | 43.38 | 43.84 | 43.40 | 212 |
| 05 ene 2024 | 44.80 | 44.80 | 44.55 | 44.56 | 44.11 | 459 |
| 04 ene 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.55 | 363 |
| 03 ene 2024 | 46.00 | 47.25 | 46.00 | 47.22 | 46.75 | 3,731 |
| 02 ene 2024 | 45.00 | 45.40 | 45.00 | 45.31 | 44.86 | 347 |
| 28 dic 2023 | 42.53 | 43.48 | 42.53 | 43.44 | 43.00 | 945 |
| 27 dic 2023 | 44.88 | 44.88 | 42.32 | 42.41 | 41.98 | 4,753 |
| 26 dic 2023 | 45.00 | 45.00 | 44.70 | 44.88 | 44.43 | 1,844 |
| 22 dic 2023 | 50.00 | 50.00 | 41.65 | 42.90 | 42.47 | 10,002 |
| 21 dic 2023 | 50.85 | 50.85 | 50.70 | 50.70 | 50.19 | 156 |
| 20 dic 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.89 | 208 |
| 19 dic 2023 | 50.63 | 50.63 | 50.45 | 50.45 | 49.94 | 399 |
| 18 dic 2023 | 50.35 | 50.45 | 50.35 | 50.35 | 49.84 | 58 |
| 15 dic 2023 | 51.45 | 51.45 | 50.96 | 50.96 | 50.45 | 158 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.