Mercado abrirá em 1 h 19 min

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
89,73-1,80 (-1,97%)
No fechamento: 04:00PM EDT
89,86 +0,13 (+0,14%)
Pré-Abertura: 07:25AM EDT
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202490,0090,0889,0389,7389,731.756.200
20 de jun. de 202491,1391,5990,4191,5391,531.255.000
18 de jun. de 202490,0091,2689,4190,6390,631.248.400
17 de jun. de 202492,7092,8991,8892,4792,471.286.300
14 de jun. de 202491,0392,7891,0392,5492,541.351.600
13 de jun. de 202492,4093,5091,8992,2392,23943.600
12 de jun. de 202493,2093,5092,4092,9292,921.285.900
11 de jun. de 202493,5093,7392,2892,6992,69812.500
10 de jun. de 202493,3294,7393,0594,1694,16977.100
07 de jun. de 202493,8494,6193,5293,9093,901.568.000
06 de jun. de 202494,1594,3593,2393,9093,901.414.600
06 de jun. de 20240.495 Dividendo
05 de jun. de 202490,5894,2690,1294,1593,662.889.800
04 de jun. de 202488,9089,9888,1588,6888,212.323.000
03 de jun. de 202490,0090,1987,5788,3187,852.041.300
31 de mai. de 202489,0089,7888,5189,0388,561.962.300
30 de mai. de 202489,5791,0689,5790,6690,181.724.600
29 de mai. de 202489,5090,1189,1189,5689,091.696.200
28 de mai. de 202489,6991,3189,6591,1990,713.510.600
24 de mai. de 202491,9792,1990,0090,4890,003.284.400
23 de mai. de 202495,0098,0494,3994,7494,242.944.700
22 de mai. de 202498,00100,5098,0098,3697,841.624.300
21 de mai. de 2024101,72101,9098,5098,9098,382.263.400
20 de mai. de 2024104,00104,96103,43104,73104,181.475.900
17 de mai. de 2024104,00107,34104,00104,97104,421.697.200
16 de mai. de 2024101,50104,76100,87104,21103,661.691.400
15 de mai. de 202499,9099,9097,7698,7698,241.301.900
14 de mai. de 202499,6799,6897,8898,6498,121.407.900
13 de mai. de 202499,16101,2298,6299,4998,972.467.300
10 de mai. de 202498,6199,6997,4698,5398,01772.600
09 de mai. de 202499,67100,7197,4598,4997,971.015.700
08 de mai. de 202496,0896,7395,4696,6396,121.233.900
07 de mai. de 202497,5397,7396,3696,9396,422.192.600
06 de mai. de 2024103,00103,22100,13101,86101,322.655.800
03 de mai. de 2024100,25103,8899,91103,02102,482.724.100
02 de mai. de 202496,4899,2395,9198,9598,432.104.000
01 de mai. de 202493,7695,5493,6194,0293,53677.600
30 de abr. de 202495,0595,7393,4293,4792,981.148.000
29 de abr. de 202496,4396,7595,3196,6396,121.174.500
26 de abr. de 202495,5897,1295,4395,9995,491.192.300
25 de abr. de 202493,1494,5592,7294,1293,63547.100
24 de abr. de 202494,5694,8293,4194,0293,53905.900
23 de abr. de 202493,0093,5892,2193,0792,581.738.900
22 de abr. de 202493,6295,3692,5794,8894,381.507.000
19 de abr. de 202492,3993,6492,1593,5193,021.652.200
18 de abr. de 202491,0492,7390,6992,5092,012.102.200
17 de abr. de 202490,0990,4089,1989,9489,471.109.900
16 de abr. de 202491,5691,7190,0890,4289,941.859.500
15 de abr. de 202493,0393,4791,7392,1791,691.650.900
12 de abr. de 202495,1795,1792,0092,1591,672.662.100
11 de abr. de 202498,6298,8795,7397,1596,641.679.000
10 de abr. de 202499,35100,3098,1899,5098,981.061.700
09 de abr. de 2024100,57100,7599,01100,62100,092.168.600
08 de abr. de 202497,0697,1596,3096,9796,461.085.500
05 de abr. de 202496,1098,2595,8996,8096,291.110.200
04 de abr. de 202497,5297,7596,0296,0795,56912.800
03 de abr. de 202496,8197,8495,7296,7596,241.208.300
02 de abr. de 202496,0197,5995,5296,8596,341.705.900
01 de abr. de 2024103,47103,8798,3498,7198,193.090.700
28 de mar. de 2024103,72104,23103,11103,47102,931.733.500
27 de mar. de 2024103,00103,99102,86103,69103,14847.100
26 de mar. de 2024103,04104,46102,56104,16103,611.102.500
25 de mar. de 2024103,97104,83102,56103,52102,98964.300
22 de mar. de 2024106,82106,82105,19105,52104,97571.000
21 de mar. de 2024107,06108,19106,04106,84106,28907.300
20 de mar. de 2024106,65107,63106,25107,41106,85917.000
19 de mar. de 2024104,87105,63103,60105,50104,95762.300
18 de mar. de 2024105,99106,47104,52105,76105,201.231.100
15 de mar. de 2024108,12108,40106,68106,93106,371.571.100
14 de mar. de 2024108,72109,17106,94107,53106,961.091.200
13 de mar. de 2024109,10111,12109,10109,93109,351.492.800
13 de mar. de 20241.08 Dividendo
12 de mar. de 2024108,22109,05107,75108,92107,271.662.500
11 de mar. de 2024107,11108,88106,86107,51105,881.370.200
08 de mar. de 2024106,13106,89105,23105,93104,331.584.600
07 de mar. de 2024104,01106,37103,92105,86104,261.351.900
06 de mar. de 2024107,00107,44102,17103,58102,014.607.500
05 de mar. de 2024106,60107,33104,67105,94104,341.619.400
04 de mar. de 2024111,90111,93108,02108,88107,232.592.300
01 de mar. de 2024110,00112,00109,51110,49108,821.557.200
29 de fev. de 2024109,05113,50106,77107,92106,293.556.200
28 de fev. de 2024113,65113,77112,00112,28110,581.664.200
27 de fev. de 2024111,90114,50111,19113,14111,432.121.600
26 de fev. de 2024108,30108,48107,02107,48105,851.015.500
23 de fev. de 2024108,72109,50107,52108,65107,01715.400
22 de fev. de 2024107,77109,43107,19108,84107,191.162.100
21 de fev. de 2024109,23109,23106,28106,89105,272.527.600
20 de fev. de 2024108,08109,22106,80107,64106,011.619.600
16 de fev. de 2024109,61109,90107,75107,76106,13769.300
15 de fev. de 2024107,58108,14106,77107,79106,16925.100
14 de fev. de 2024106,49107,62105,89107,57105,94746.300
13 de fev. de 2024106,57106,70104,20104,60103,021.055.100
12 de fev. de 2024107,39108,77107,32108,05106,421.404.500
09 de fev. de 2024106,07106,79104,16106,62105,01611.600
08 de fev. de 2024105,81106,03104,34104,69103,111.103.100
07 de fev. de 2024103,98106,41103,90106,34104,731.030.100
06 de fev. de 2024105,29107,61104,27107,37105,752.500.400
05 de fev. de 2024100,42101,24100,17100,6799,151.309.900
02 de fev. de 202498,9799,8698,1998,8397,341.177.600
01 de fev. de 2024100,29101,76100,14100,9099,371.281.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...