Mercado abrirá em 5 h 29 min

NetEase, Inc. (NETTF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
17,65-0,41 (-2,27%)
No fechamento: 09:49AM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202417,6517,6517,6517,6517,65731
16 de abr. de 202417,7018,2417,4418,0618,0624.582
15 de abr. de 202418,0319,0018,0318,1918,191.575
12 de abr. de 202418,7918,7918,7918,7918,79847
11 de abr. de 202419,2419,4919,2419,2819,281.728
10 de abr. de 202419,8520,0619,8319,8319,831.132
09 de abr. de 202420,6020,6019,6819,6819,681.663
08 de abr. de 202419,9119,9118,6618,6618,667.615
05 de abr. de 202419,0719,4419,0719,3919,393.274
04 de abr. de 202418,7518,7518,7518,7518,75514
03 de abr. de 202419,9319,9318,3218,7218,721.781
02 de abr. de 202419,5519,8918,5519,7719,771.849
01 de abr. de 202421,6821,6819,7421,2121,212.418
28 de mar. de 202421,2021,2321,2021,2321,23621
27 de mar. de 202421,0621,1020,2320,2320,234.951
26 de mar. de 202420,4120,4120,4120,4120,41695
25 de mar. de 202421,2821,3321,2821,3321,33966
22 de mar. de 202421,4821,4821,4821,4821,48-
21 de mar. de 202421,4821,4821,4821,4821,48-
20 de mar. de 202421,4821,4821,4821,4821,48571
19 de mar. de 202420,4020,4020,4020,4020,40563
18 de mar. de 202420,6221,6720,6221,2621,261.220
15 de mar. de 202422,4822,6321,1221,1221,123.494
14 de mar. de 202422,2122,2122,2122,2122,21419
13 de mar. de 202421,5722,1121,5722,1122,11547
13 de mar. de 20240.21597 Dividendo
12 de mar. de 202422,2722,2721,1521,1920,972.273
11 de mar. de 202421,9721,9721,1721,1720,961.051
08 de mar. de 202421,0021,7520,8920,8920,683.227
07 de mar. de 202420,3920,3920,3920,3920,18-
06 de mar. de 202421,0221,7220,3920,3920,185.420
05 de mar. de 202421,0621,0621,0621,0620,85585
04 de mar. de 202422,9522,9621,8621,8621,641.122
01 de mar. de 202422,4722,4722,2022,2021,981.240
29 de fev. de 202421,6721,9221,6621,9221,701.273
28 de fev. de 202422,0023,4322,0023,4323,191.051
27 de fev. de 202422,0522,5022,0522,4322,201.310
26 de fev. de 202422,0022,0020,9021,3821,161.822
23 de fev. de 202421,8121,8121,0921,5021,281.548
22 de fev. de 202421,7921,7921,0221,0220,801.806
21 de fev. de 202421,8321,8621,1821,6721,451.865
20 de fev. de 202421,8321,8321,0321,8021,573.225
16 de fev. de 202421,3821,8021,3821,8021,58948
15 de fev. de 202421,0121,7921,0121,0120,801.491
14 de fev. de 202420,5521,7520,5521,7521,5311.416
13 de fev. de 202421,4221,5520,9021,1120,892.525
12 de fev. de 202421,6021,6020,5120,5120,302.746
09 de fev. de 202420,4620,4620,4620,4620,26442
08 de fev. de 202420,5821,4920,5821,3221,102.405
07 de fev. de 202421,5121,5121,5121,5121,29415
06 de fev. de 202421,4721,5220,7221,1320,911.846
05 de fev. de 202420,5620,5619,6719,6719,471.710
02 de fev. de 202420,2320,2719,4919,4919,291.094
01 de fev. de 202419,4920,4019,4920,3220,1192.849
31 de jan. de 202418,9119,8018,9118,9218,721.251
30 de jan. de 202420,0120,0118,8719,7619,561.714
29 de jan. de 202421,0021,2519,7319,9719,778.937
26 de jan. de 202420,6420,6420,3120,3120,105.935
25 de jan. de 202420,1420,1420,1420,1419,94100.628
24 de jan. de 202420,4920,4919,7719,7719,572.400
23 de jan. de 202419,3419,6119,3319,6019,404.752
22 de jan. de 202418,1618,1617,2118,0317,8433.206
19 de jan. de 202418,2718,2717,2917,3017,131.570
18 de jan. de 202417,1518,0317,1517,1516,9844.260
17 de jan. de 202416,8117,6816,8117,6817,502.398
16 de jan. de 202418,0318,3317,6717,6717,493.750
12 de jan. de 202417,4418,5317,4418,1317,951.608
11 de jan. de 202417,5218,5917,4317,6917,513.370
10 de jan. de 202417,4718,3717,4717,5417,361.869
09 de jan. de 202417,6118,2817,6118,0017,821.021
08 de jan. de 202418,4118,6017,5918,4318,247.545
05 de jan. de 202418,1819,1418,1819,1418,942.088
04 de jan. de 202418,7618,7618,7618,7618,57581
03 de jan. de 202419,2619,2619,2019,2019,003.665
02 de jan. de 202418,2718,8118,1318,8118,6242.003
29 de dez. de 202317,4518,5017,4518,2618,081.704
28 de dez. de 202317,9918,0717,9717,9717,784.024
27 de dez. de 202317,6017,9217,4817,6017,4285.034
26 de dez. de 202318,4018,5917,7618,5918,407.023
22 de dez. de 202316,4618,0816,4017,5917,4117.229
21 de dez. de 202320,3020,3020,3020,3020,101.555
20 de dez. de 202320,3520,4220,3520,4220,211.219
19 de dez. de 202321,2121,3120,8021,3121,091.510
18 de dez. de 202320,1420,9320,1020,9320,711.377
15 de dez. de 202320,5120,6920,4020,4020,191.816
14 de dez. de 202320,5821,3720,5820,5820,373.188
13 de dez. de 202321,8721,9721,0621,0620,841.739
12 de dez. de 202321,6921,6920,6520,7420,533.911
11 de dez. de 202320,6321,4220,6321,3421,123.455
08 de dez. de 202321,4221,4220,8920,8920,68823
07 de dez. de 202320,6620,6920,5520,6520,445.744
06 de dez. de 202320,6721,0320,4020,7520,5412.738
05 de dez. de 202319,7520,6219,7320,2120,005.410
04 de dez. de 202321,7521,7520,9320,9320,721.838
01 de dez. de 202322,8522,8522,0422,0521,821.056
30 de nov. de 202322,4922,4922,4922,4922,265.563
30 de nov. de 20230.099 Dividendo
29 de nov. de 202323,1023,1022,6722,6722,34950
28 de nov. de 202322,3522,9222,3522,3822,06980
27 de nov. de 202323,0423,0523,0423,0522,72754
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...