NetEase, Inc. (NETE34.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

49.27

-1.53

(-3.01%)

A partir del 11:40AM BRT. Mercado abierto.

Periodo de tiempo:

23 may 2023 - 23 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 may 2024	49.27	49.27	49.27	49.27	49.27	3,500
22 may 2024	50.85	50.85	50.80	50.80	50.80	417
21 may 2024	50.94	50.94	50.40	50.57	50.57	431
20 may 2024	53.55	53.55	53.47	53.47	53.47	93
17 may 2024	53.46	54.00	53.46	53.63	53.63	459
16 may 2024	53.06	53.50	53.06	53.35	53.35	613
15 may 2024	50.95	50.95	50.85	50.85	50.85	143
14 may 2024	50.89	50.89	50.65	50.65	50.65	125
13 may 2024	50.80	52.00	50.80	51.10	51.10	3,885
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
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...

S&P 5005,306.13-0.88(-0.02%)

Dow Jones39,296.96-374.08(-0.94%)

Nasdaq16,886.40+84.86(+0.51%)

Russell 20002,064.66-17.05(-0.82%)

Petróleo76.82-0.75(-0.97%)

Oro2,342.20-50.70(-2.12%)

NetEase, Inc. (NETE34.SA)

S&P 500
5,306.13
-0.88(-0.02%)

Dow Jones
39,296.96
-374.08(-0.94%)

Nasdaq
16,886.40
+84.86(+0.51%)

Russell 2000
2,064.66
-17.05(-0.82%)

Petróleo
76.82
-0.75(-0.97%)

Oro
2,342.20
-50.70(-2.12%)