Mercado abrirá em 4 h 13 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,36 -1,02 (-1,30%) OURO
2.314,70 -9,50 (-0,41%) Bitcoin USD
62.278,71 -1.376,49 (-2,16%)
Yatsen Holding Limited (YSG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 07 de mai. de 2024 | 4,3600 | 4,5800 | 4,3500 | 4,4300 | 4,4300 | 258.400 |
| 06 de mai. de 2024 | 4,3800 | 4,5400 | 4,2800 | 4,3600 | 4,3600 | 319.500 |
| 03 de mai. de 2024 | 4,3000 | 4,4100 | 4,1800 | 4,3400 | 4,3400 | 484.800 |
| 02 de mai. de 2024 | 4,1700 | 4,3200 | 4,0700 | 4,2100 | 4,2100 | 281.800 |
| 01 de mai. de 2024 | 4,3800 | 4,4100 | 4,0900 | 4,1500 | 4,1500 | 394.400 |
| 30 de abr. de 2024 | 4,3800 | 4,5400 | 4,1880 | 4,3700 | 4,3700 | 276.000 |
| 29 de abr. de 2024 | 4,7700 | 4,8000 | 4,2220 | 4,4900 | 4,4900 | 477.800 |
| 26 de abr. de 2024 | 4,6300 | 4,8800 | 4,6000 | 4,8400 | 4,8400 | 563.000 |
| 25 de abr. de 2024 | 4,2800 | 4,5500 | 4,2300 | 4,4700 | 4,4700 | 416.300 |
| 24 de abr. de 2024 | 4,1300 | 4,3050 | 3,9900 | 4,2400 | 4,2400 | 329.200 |
| 23 de abr. de 2024 | 4,0000 | 4,4800 | 3,8900 | 3,9300 | 3,9300 | 474.600 |
| 22 de abr. de 2024 | 3,7900 | 3,9450 | 3,7000 | 3,8000 | 3,8000 | 309.800 |
| 19 de abr. de 2024 | 3,5200 | 3,8500 | 3,4600 | 3,7500 | 3,7500 | 236.100 |
| 18 de abr. de 2024 | 3,6100 | 3,7240 | 3,4400 | 3,5800 | 3,5800 | 323.100 |
| 17 de abr. de 2024 | 3,7100 | 3,9900 | 3,5700 | 3,6100 | 3,6100 | 488.300 |
| 16 de abr. de 2024 | 3,3600 | 3,7400 | 3,3200 | 3,6000 | 3,6000 | 444.300 |
| 15 de abr. de 2024 | 3,0900 | 3,6200 | 3,0700 | 3,3900 | 3,3900 | 675.100 |
| 12 de abr. de 2024 | 3,0400 | 3,1000 | 2,9700 | 3,0100 | 3,0100 | 217.400 |
| 11 de abr. de 2024 | 3,1400 | 3,1500 | 2,9500 | 3,0400 | 3,0400 | 355.000 |
| 10 de abr. de 2024 | 3,1900 | 3,2600 | 3,0300 | 3,1000 | 3,1000 | 357.100 |
| 09 de abr. de 2024 | 3,1000 | 3,2800 | 3,0500 | 3,1300 | 3,1300 | 351.400 |
| 08 de abr. de 2024 | 2,7900 | 3,1700 | 2,7900 | 3,0700 | 3,0700 | 465.400 |
| 05 de abr. de 2024 | 2,7200 | 3,0000 | 2,7100 | 2,7300 | 2,7300 | 375.500 |
| 04 de abr. de 2024 | 2,5700 | 2,7800 | 2,5700 | 2,6800 | 2,6800 | 234.600 |
| 03 de abr. de 2024 | 2,5100 | 2,7400 | 2,5000 | 2,5600 | 2,5600 | 438.800 |
| 02 de abr. de 2024 | 2,2800 | 2,6400 | 2,2800 | 2,5700 | 2,5700 | 439.100 |
| 01 de abr. de 2024 | 2,1500 | 2,3000 | 2,1200 | 2,2900 | 2,2900 | 324.900 |
| 28 de mar. de 2024 | 2,0900 | 2,2210 | 2,0500 | 2,1100 | 2,1100 | 466.300 |
| 27 de mar. de 2024 | 2,0400 | 2,1400 | 1,9900 | 2,1100 | 2,1100 | 397.700 |
| 26 de mar. de 2024 | 2,0800 | 2,1700 | 2,0200 | 2,0300 | 2,0300 | 528.000 |
| 25 de mar. de 2024 | 2,0800 | 2,1800 | 2,0600 | 2,0800 | 2,0800 | 367.900 |
| 22 de mar. de 2024 | 2,1300 | 2,1800 | 2,1000 | 2,1300 | 2,1300 | 450.900 |
| 21 de mar. de 2024 | 2,1500 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 492.900 |
| 20 de mar. de 2024 | 2,2200 | 2,2200 | 2,1100 | 2,1500 | 2,1500 | 697.200 |
| 19 de mar. de 2024 | 2,2700 | 2,3800 | 2,1300 | 2,1800 | 2,1800 | 560.100 |
| 18 de mar. de 2024 | 2,4500 | 2,4500 | 2,2500 | 2,2800 | 2,2800 | 694.500 |
| 18 de mar. de 2024 | 1:5 Desdobramento de ações | |||||
| 15 de mar. de 2024 | 2,8500 | 2,8500 | 2,2000 | 2,4500 | 2,4500 | 2.712.320 |
| 14 de mar. de 2024 | 2,9200 | 3,1000 | 2,7600 | 2,8100 | 2,8100 | 233.680 |
| 13 de mar. de 2024 | 2,7500 | 3,1400 | 2,7500 | 2,9550 | 2,9550 | 293.460 |
| 12 de mar. de 2024 | 2,6450 | 2,9700 | 2,6100 | 2,8200 | 2,8200 | 491.480 |
| 11 de mar. de 2024 | 2,5100 | 2,8500 | 2,5100 | 2,6500 | 2,6500 | 606.540 |
| 08 de mar. de 2024 | 2,4500 | 2,7100 | 2,3100 | 2,6200 | 2,6200 | 762.800 |
| 07 de mar. de 2024 | 2,7500 | 2,8500 | 2,5550 | 2,5550 | 2,5550 | 391.020 |
| 06 de mar. de 2024 | 3,2950 | 3,3000 | 2,7500 | 2,7500 | 2,7500 | 619.980 |
| 05 de mar. de 2024 | 2,8500 | 3,3250 | 2,8500 | 2,9900 | 2,9900 | 1.022.680 |
| 04 de mar. de 2024 | 2,5800 | 2,8800 | 2,5750 | 2,7750 | 2,7750 | 478.900 |
| 01 de mar. de 2024 | 2,5400 | 2,5900 | 2,5350 | 2,5650 | 2,5650 | 275.840 |
| 29 de fev. de 2024 | 2,5850 | 2,6000 | 2,5050 | 2,5250 | 2,5250 | 274.160 |
| 28 de fev. de 2024 | 2,5400 | 2,6400 | 2,4800 | 2,5000 | 2,5000 | 557.680 |
| 27 de fev. de 2024 | 2,6000 | 2,6450 | 2,2500 | 2,5000 | 2,5000 | 1.504.220 |
| 26 de fev. de 2024 | 2,6400 | 2,6500 | 2,5550 | 2,6000 | 2,6000 | 154.700 |
| 23 de fev. de 2024 | 2,6100 | 2,6500 | 2,4600 | 2,6500 | 2,6500 | 274.660 |
| 22 de fev. de 2024 | 2,7150 | 2,7500 | 2,5400 | 2,5500 | 2,5500 | 275.940 |
| 21 de fev. de 2024 | 2,7700 | 2,8850 | 2,7000 | 2,7150 | 2,7150 | 272.680 |
| 20 de fev. de 2024 | 2,9600 | 3,0050 | 2,6050 | 2,7250 | 2,7250 | 504.540 |
| 16 de fev. de 2024 | 3,0500 | 3,0650 | 2,9000 | 2,9600 | 2,9600 | 275.700 |
| 15 de fev. de 2024 | 2,9150 | 3,0100 | 2,9100 | 2,9600 | 2,9600 | 202.520 |
| 14 de fev. de 2024 | 2,9150 | 3,0700 | 2,9050 | 2,9250 | 2,9250 | 118.860 |
| 13 de fev. de 2024 | 3,1900 | 3,1900 | 3,0000 | 3,0000 | 3,0000 | 120.060 |
| 12 de fev. de 2024 | 3,0750 | 3,3200 | 3,0400 | 3,1500 | 3,1500 | 131.640 |
| 09 de fev. de 2024 | 3,1650 | 3,2350 | 3,0550 | 3,1150 | 3,1150 | 85.200 |
| 08 de fev. de 2024 | 3,0500 | 3,2500 | 3,0500 | 3,1650 | 3,1650 | 92.080 |
| 07 de fev. de 2024 | 3,2000 | 3,2500 | 3,0550 | 3,1500 | 3,1500 | 90.740 |
| 06 de fev. de 2024 | 3,0000 | 3,2000 | 2,9500 | 3,1850 | 3,1850 | 118.960 |
| 05 de fev. de 2024 | 3,1000 | 3,1000 | 2,9150 | 2,9800 | 2,9800 | 155.980 |
| 02 de fev. de 2024 | 3,0800 | 3,1250 | 3,0400 | 3,0850 | 3,0850 | 113.420 |
| 01 de fev. de 2024 | 3,1000 | 3,2000 | 3,0250 | 3,0700 | 3,0700 | 68.760 |
| 31 de jan. de 2024 | 3,2450 | 3,3900 | 3,0500 | 3,0950 | 3,0950 | 126.680 |
| 30 de jan. de 2024 | 3,1000 | 3,4000 | 3,0550 | 3,0800 | 3,0800 | 94.880 |
| 29 de jan. de 2024 | 3,3600 | 3,4600 | 3,0500 | 3,0550 | 3,0550 | 116.160 |
| 26 de jan. de 2024 | 3,5100 | 3,5500 | 3,3000 | 3,3050 | 3,3050 | 102.840 |
| 25 de jan. de 2024 | 3,3500 | 3,5900 | 3,3000 | 3,5900 | 3,5900 | 126.700 |
| 24 de jan. de 2024 | 3,6550 | 3,6550 | 3,5000 | 3,5900 | 3,5900 | 53.040 |
| 23 de jan. de 2024 | 3,5000 | 3,6800 | 3,4600 | 3,4800 | 3,4800 | 57.860 |
| 22 de jan. de 2024 | 3,2650 | 3,5750 | 3,2650 | 3,4550 | 3,4550 | 65.600 |
| 19 de jan. de 2024 | 3,6050 | 3,6850 | 3,2550 | 3,3750 | 3,3750 | 156.080 |
| 18 de jan. de 2024 | 3,6150 | 3,7950 | 3,5500 | 3,5500 | 3,5500 | 126.140 |
| 17 de jan. de 2024 | 3,5500 | 3,7400 | 3,5500 | 3,5650 | 3,5650 | 66.660 |
| 16 de jan. de 2024 | 3,6500 | 3,6750 | 3,5800 | 3,5850 | 3,5850 | 109.120 |
| 12 de jan. de 2024 | 3,8500 | 3,9500 | 3,6550 | 3,6550 | 3,6550 | 73.000 |
| 11 de jan. de 2024 | 3,7000 | 3,8500 | 3,6750 | 3,8000 | 3,8000 | 77.660 |
| 10 de jan. de 2024 | 3,7000 | 3,7850 | 3,6300 | 3,6750 | 3,6750 | 103.600 |
| 09 de jan. de 2024 | 3,6800 | 3,8500 | 3,6100 | 3,6100 | 3,6100 | 73.500 |
| 08 de jan. de 2024 | 3,5250 | 3,8100 | 3,5250 | 3,7350 | 3,7350 | 100.040 |
| 05 de jan. de 2024 | 3,8500 | 3,9300 | 3,6200 | 3,6450 | 3,6450 | 74.040 |
| 04 de jan. de 2024 | 3,7100 | 3,9000 | 3,7100 | 3,8500 | 3,8500 | 75.680 |
| 03 de jan. de 2024 | 3,9000 | 4,0000 | 3,7250 | 3,7500 | 3,7500 | 108.220 |
| 02 de jan. de 2024 | 3,7200 | 4,0000 | 3,6900 | 3,7550 | 3,7550 | 110.640 |
| 29 de dez. de 2023 | 3,9500 | 4,0150 | 3,6600 | 3,6600 | 3,6600 | 81.960 |
| 28 de dez. de 2023 | 3,8500 | 4,0200 | 3,7850 | 3,9450 | 3,9450 | 121.140 |
| 27 de dez. de 2023 | 3,5500 | 3,8300 | 3,5000 | 3,7700 | 3,7700 | 171.460 |
| 26 de dez. de 2023 | 3,5500 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 187.300 |
| 22 de dez. de 2023 | 3,5550 | 3,8500 | 3,5000 | 3,5550 | 3,5550 | 268.240 |
| 21 de dez. de 2023 | 3,6500 | 3,6500 | 3,5000 | 3,5000 | 3,5000 | 55.140 |
| 20 de dez. de 2023 | 3,6050 | 3,7450 | 3,4600 | 3,4600 | 3,4600 | 51.660 |
| 19 de dez. de 2023 | 3,5250 | 3,7950 | 3,5000 | 3,6900 | 3,6900 | 256.880 |
| 18 de dez. de 2023 | 3,5000 | 3,6400 | 3,5000 | 3,5650 | 3,5650 | 82.080 |
| 15 de dez. de 2023 | 3,6000 | 3,6950 | 3,5000 | 3,5600 | 3,5600 | 258.720 |
| 14 de dez. de 2023 | 3,6000 | 3,8100 | 3,4500 | 3,6150 | 3,6150 | 308.420 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.