NetEase, Inc. (NETE34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

47.00

0.00

(0.00%)

At close: 04:20PM BRT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	47.10	47.10	47.00	47.00	47.00	677
May 27, 2024	47.00	47.00	47.00	47.00	47.00	-
May 24, 2024	47.40	47.40	46.81	47.00	47.00	1,789
May 23, 2024	49.27	49.27	48.81	48.90	48.90	4,512
May 22, 2024	50.85	50.85	50.80	50.80	50.80	417
May 21, 2024	50.94	50.94	50.40	50.57	50.57	431
May 20, 2024	53.55	53.55	53.47	53.47	53.47	93
May 17, 2024	53.46	54.00	53.46	53.63	53.63	459
May 16, 2024	53.06	53.50	53.06	53.35	53.35	613
May 15, 2024	50.95	50.95	50.85	50.85	50.85	143
May 14, 2024	50.89	50.89	50.65	50.65	50.65	125
May 13, 2024	50.80	52.00	50.80	51.10	51.10	3,885
May 10, 2024	50.55	50.56	50.47	50.56	50.56	3,340
May 09, 2024	50.93	50.93	50.75	50.75	50.75	189
May 08, 2024	49.05	49.05	48.96	49.00	49.00	4,058
May 07, 2024	48.90	49.02	48.90	48.93	48.93	203
May 06, 2024	50.95	51.11	50.95	51.11	51.11	98
May 03, 2024	50.93	52.45	50.89	52.38	52.38	2,762
May 02, 2024	50.29	50.45	50.29	50.45	50.45	402
Apr 30, 2024	48.45	48.45	48.45	48.45	48.45	308
Apr 29, 2024	49.00	49.43	49.00	49.43	49.43	2,807
Apr 26, 2024	49.10	49.20	49.10	49.20	49.20	242
Apr 25, 2024	48.70	48.80	48.60	48.80	48.80	5,221
Apr 24, 2024	48.60	48.65	48.53	48.53	48.53	635
Apr 23, 2024	47.50	47.65	47.50	47.60	47.60	276
Apr 22, 2024	48.65	49.30	48.65	49.05	49.05	2,067
Apr 19, 2024	48.41	48.65	48.41	48.65	48.65	25,256
Apr 18, 2024	48.10	48.41	48.10	48.41	48.41	36
Apr 17, 2024	46.92	47.25	46.92	47.18	47.18	351
Apr 16, 2024	47.72	47.72	47.55	47.65	47.65	14,431
Apr 15, 2024	47.58	47.70	47.45	47.60	47.60	3,471
Apr 12, 2024	48.10	48.10	47.35	47.35	47.35	383
Apr 11, 2024	49.25	49.32	49.25	49.31	49.31	531
Apr 10, 2024	50.30	50.30	50.30	50.30	50.30	676
Apr 09, 2024	50.35	50.40	50.30	50.30	50.30	1,462
Apr 08, 2024	48.80	48.89	48.71	48.75	48.75	2,308
Apr 05, 2024	49.00	49.20	49.00	49.20	49.20	512
Apr 04, 2024	48.47	48.55	48.47	48.55	48.55	169
Apr 03, 2024	48.90	49.00	48.85	48.85	48.85	241
Apr 02, 2024	49.50	49.50	48.75	48.90	48.90	20,510
Apr 01, 2024	51.19	51.19	49.95	49.95	49.95	409
Mar 28, 2024	51.95	51.95	51.95	51.95	51.95	139
Mar 27, 2024	51.60	51.70	51.60	51.70	51.70	2,352
Mar 26, 2024	52.00	52.05	52.00	52.05	52.05	4,089
Mar 25, 2024	52.45	52.89	51.18	51.55	51.55	3,161
Mar 22, 2024	52.45	52.89	52.45	52.89	52.89	259
Mar 21, 2024	52.21	53.40	52.21	53.40	53.40	490
Mar 20, 2024	53.55	53.55	53.28	53.28	53.28	3,432
Mar 19, 2024	52.60	53.00	52.60	52.85	52.85	60
Mar 18, 2024	53.60	53.60	53.00	53.07	53.07	499
Mar 15, 2024	53.65	53.65	53.60	53.60	53.60	2,454
Mar 14, 2024	53.65	53.70	53.45	53.45	53.45	5,143
Mar 13, 2024	55.13	55.15	55.13	55.15	55.15	4,157
Mar 13, 2024	0.544342 Dividend
Mar 12, 2024	54.21	54.21	54.07	54.21	53.67	3,364
Mar 11, 2024	53.54	53.61	53.52	53.61	53.07	4,097
Mar 08, 2024	53.06	53.06	52.75	52.95	52.42	2,427
Mar 07, 2024	52.52	52.52	52.20	52.20	51.68	2,296
Mar 06, 2024	50.93	50.95	50.75	50.85	50.34	3,191
Mar 05, 2024	53.06	53.06	52.35	52.35	51.82	3,060
Mar 04, 2024	55.15	55.15	53.64	53.65	53.11	5,885
Mar 01, 2024	54.71	54.82	54.71	54.82	54.27	847
Feb 29, 2024	54.99	55.50	53.85	54.00	53.46	5,673
Feb 28, 2024	55.98	56.10	55.98	56.10	55.54	63
Feb 27, 2024	55.28	56.10	55.28	55.90	55.34	1,283
Feb 26, 2024	53.40	53.40	53.40	53.40	52.86	153
Feb 23, 2024	53.85	53.88	53.75	53.88	53.34	58
Feb 22, 2024	53.65	54.00	53.65	54.00	53.46	5,799
Feb 21, 2024	52.47	52.47	52.47	52.47	51.94	184
Feb 20, 2024	53.90	53.90	53.05	53.10	52.57	643
Feb 19, 2024	53.95	53.95	53.95	53.95	53.41	-
Feb 16, 2024	54.20	54.20	53.95	53.95	53.41	275
Feb 15, 2024	53.56	53.56	53.35	53.35	52.81	2,640
Feb 14, 2024	52.92	53.25	52.80	53.22	52.69	2,375
Feb 09, 2024	52.50	53.00	52.50	53.00	52.47	359
Feb 08, 2024	52.55	52.55	52.25	52.27	51.75	279
Feb 07, 2024	52.75	52.75	52.65	52.75	52.22	1,964
Feb 06, 2024	52.70	53.00	52.70	52.80	52.27	1,363
Feb 05, 2024	50.25	50.25	50.10	50.10	49.60	689
Feb 02, 2024	49.12	49.20	49.10	49.10	48.61	683
Feb 01, 2024	49.70	49.80	49.70	49.75	49.25	233
Jan 31, 2024	48.55	48.55	48.47	48.47	47.98	376
Jan 30, 2024	48.40	48.40	48.35	48.38	47.89	33
Jan 29, 2024	49.08	49.08	48.70	48.72	48.23	1,925
Jan 26, 2024	50.00	50.35	50.00	50.20	49.70	2,196
Jan 25, 2024	50.10	50.67	50.10	50.65	50.14	1,912
Jan 24, 2024	49.70	49.70	49.70	49.70	49.20	231
Jan 23, 2024	48.40	48.40	48.35	48.40	47.91	878
Jan 22, 2024	44.60	45.33	44.60	45.33	44.87	631
Jan 19, 2024	45.08	45.18	45.06	45.18	44.73	11,267
Jan 18, 2024	43.96	44.12	43.96	44.12	43.68	120
Jan 17, 2024	43.52	43.52	43.50	43.50	43.06	180
Jan 16, 2024	44.24	44.36	44.24	44.32	43.87	346
Jan 15, 2024	44.24	44.24	44.24	44.24	43.80	-
Jan 12, 2024	44.04	44.24	44.04	44.24	43.80	191
Jan 11, 2024	44.15	44.16	44.04	44.16	43.72	785
Jan 10, 2024	43.64	43.72	43.64	43.72	43.28	25
Jan 09, 2024	43.72	43.90	43.72	43.90	43.46	50
Jan 08, 2024	43.38	44.24	43.38	43.84	43.40	212
Jan 05, 2024	44.80	44.80	44.55	44.56	44.11	459
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7313-0.0024(-0.33%)

CRUDE OIL80.45+0.62(+0.78%)

Bitcoin CAD92,677.65-1,077.91(-1.15%)

NetEase, Inc. (NETE34.SA)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7313
-0.0024(-0.33%)

CRUDE OIL
80.45
+0.62(+0.78%)

Bitcoin CAD
92,677.65
-1,077.91(-1.15%)