Mercado fechará em 2 h 11 min

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,78-0,01 (-0,06%)
A partir de 01:49PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202415,9116,2115,7015,7815,782.332.005
23 de abr. de 202415,6615,9415,6515,7915,793.848.900
22 de abr. de 202415,2315,6515,2115,6015,603.242.600
19 de abr. de 202414,9215,2914,8115,1615,163.285.800
18 de abr. de 202415,4215,5914,9415,1515,156.648.600
17 de abr. de 202415,5915,6215,1915,3315,333.452.200
16 de abr. de 202416,0016,0115,5715,7215,723.487.600
15 de abr. de 202416,5016,6816,0616,1616,162.546.400
12 de abr. de 202416,8716,8816,1616,2516,252.922.100
11 de abr. de 202417,1517,3017,0817,1017,102.848.800
10 de abr. de 202417,0717,1616,8217,0417,042.171.500
09 de abr. de 202416,9317,2416,9117,0917,092.558.400
08 de abr. de 202417,1517,2216,7716,8416,845.677.200
05 de abr. de 202416,9717,2716,9717,0617,061.850.500
04 de abr. de 202417,6017,6717,0517,1517,152.111.000
03 de abr. de 202417,4117,7417,2717,4717,474.657.100
02 de abr. de 202417,5017,6317,1317,5117,513.959.400
01 de abr. de 202416,8817,6916,8817,4817,484.011.800
28 de mar. de 202416,3416,8516,3416,5516,553.013.700
27 de mar. de 202416,0016,5115,7316,4616,465.245.500
26 de mar. de 202416,6516,7815,9916,1116,115.408.600
25 de mar. de 202416,6516,7816,5016,6016,602.780.100
22 de mar. de 202417,2017,2416,4716,6216,624.998.000
21 de mar. de 202417,8118,0817,6217,6817,683.324.500
20 de mar. de 202417,3017,7917,1717,7717,772.624.600
19 de mar. de 202416,9917,4016,9117,1217,123.340.000
18 de mar. de 202417,4117,5217,0517,1617,163.147.700
15 de mar. de 202417,3417,6317,1317,2217,223.961.500
14 de mar. de 202417,2017,5417,1617,2717,273.968.900
14 de mar. de 20240.43 Dividendo
13 de mar. de 202417,6918,0717,5117,5217,095.831.600
12 de mar. de 202417,1017,9417,0417,6017,177.786.200
11 de mar. de 202417,4417,6216,8316,8616,455.070.800
08 de mar. de 202417,3917,6717,0817,2816,863.119.000
07 de mar. de 202417,5917,7217,2817,4817,053.863.400
06 de mar. de 202418,4918,7517,6417,7517,314.219.500
05 de mar. de 202417,9018,0017,4217,7717,337.337.600
04 de mar. de 202419,4019,4017,9117,9417,509.325.500
01 de mar. de 202419,4919,6518,9419,3618,884.986.600
29 de fev. de 202419,7220,0018,8419,2518,787.049.400
28 de fev. de 202419,0320,1918,8119,5319,0515.137.000
27 de fev. de 202417,3817,5517,0217,3416,913.075.100
26 de fev. de 202416,8817,3916,8517,1716,753.184.000
23 de fev. de 202416,8817,0816,5916,9916,571.708.700
22 de fev. de 202416,7116,8316,4216,7816,371.939.200
21 de fev. de 202416,7816,9316,3516,5216,112.512.600
20 de fev. de 202416,8816,9316,1416,5716,163.066.400
16 de fev. de 202417,3517,5816,8416,8816,472.429.900
15 de fev. de 202417,0017,4416,9517,2016,781.812.300
14 de fev. de 202416,7016,8916,5616,8916,481.437.600
13 de fev. de 202416,6416,9216,3816,4716,071.271.700
12 de fev. de 202416,8717,3516,8717,0716,651.583.900
09 de fev. de 202416,4616,8416,3116,7916,381.223.000
08 de fev. de 202416,7016,9916,3616,4716,072.322.000
07 de fev. de 202416,5417,0216,3716,8916,482.380.500
06 de fev. de 202416,5117,1516,3017,1116,693.593.400
05 de fev. de 202415,9416,2015,7416,0215,631.985.700
02 de fev. de 202416,2016,2915,7416,0015,612.001.600
01 de fev. de 202416,0916,4616,0916,4116,012.749.800
31 de jan. de 202415,5716,4215,5615,8915,502.489.500
30 de jan. de 202415,6715,9615,6215,8315,442.262.100
29 de jan. de 202416,0816,1315,6215,9415,552.237.800
26 de jan. de 202415,7116,0615,6316,0615,672.197.900
25 de jan. de 202416,4616,7515,9315,9515,563.325.500
24 de jan. de 202415,7216,5015,6716,4216,025.354.400
23 de jan. de 202415,4915,7415,0715,1914,823.596.800
22 de jan. de 202414,5314,9914,4514,9514,583.220.400
19 de jan. de 202414,9615,2414,7415,0314,663.139.200
18 de jan. de 202415,8015,9015,0515,1114,742.959.500
17 de jan. de 202415,6016,0415,2915,7615,373.656.000
16 de jan. de 202416,0116,4815,8016,1215,722.950.800
12 de jan. de 202416,9517,0016,6616,6716,261.290.400
11 de jan. de 202416,9217,1716,7916,8916,482.590.900
10 de jan. de 202416,4816,9516,4716,8516,443.709.600
09 de jan. de 202416,0416,5516,0116,5116,103.674.100
08 de jan. de 202416,2816,4316,0116,3015,904.129.400
05 de jan. de 202417,0617,0916,5616,5916,181.959.500
04 de jan. de 202417,4017,4817,2017,2716,852.178.200
03 de jan. de 202417,4117,5417,1017,4817,052.105.500
02 de jan. de 202417,3617,5817,1717,3716,941.896.400
29 de dez. de 202317,6118,0317,4817,7617,323.164.000
28 de dez. de 202317,2218,2017,2217,5417,115.388.900
27 de dez. de 202316,7617,1016,6616,8616,452.869.200
26 de dez. de 202316,9617,0216,5616,6416,231.544.400
22 de dez. de 202316,8917,0116,7516,9116,491.813.100
21 de dez. de 202316,4017,1216,3417,1216,702.700.800
20 de dez. de 202316,4516,5716,1816,1815,782.144.100
19 de dez. de 202316,6416,8216,4816,6316,221.731.000
18 de dez. de 202316,8016,8716,5016,7916,381.909.400
15 de dez. de 202316,9016,9516,5116,7516,344.774.200
14 de dez. de 202316,1016,5716,0716,5316,123.929.800
13 de dez. de 202315,6715,9915,6015,9715,584.151.000
12 de dez. de 202315,4515,7315,3115,6815,302.822.400
11 de dez. de 202315,2215,5715,0015,4015,023.074.000
08 de dez. de 202315,3215,5015,2315,2714,903.585.400
07 de dez. de 202315,2315,5315,1615,4415,063.542.900
06 de dez. de 202315,3515,5115,2415,2614,894.013.500
05 de dez. de 202315,0215,2614,7515,2114,844.232.800
04 de dez. de 202315,4315,7115,0815,2914,912.765.500
01 de dez. de 202316,0416,2715,4315,6615,282.305.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...