NetEase, Inc. (NETE34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

51.11

-1.27

(-2.42%)

At close: 04:23PM BRT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	50.95	51.11	50.95	51.11	51.11	98
03 May 2024	50.93	52.45	50.89	52.38	52.38	2,762
02 May 2024	50.29	50.45	50.29	50.45	50.45	402
30 Apr 2024	48.45	48.45	48.45	48.45	48.45	308
29 Apr 2024	49.00	49.43	49.00	49.43	49.43	2,807
26 Apr 2024	49.10	49.20	49.10	49.20	49.20	242
25 Apr 2024	48.70	48.80	48.60	48.80	48.80	5,221
24 Apr 2024	48.60	48.65	48.53	48.53	48.53	635
23 Apr 2024	47.50	47.65	47.50	47.60	47.60	276
22 Apr 2024	48.65	49.30	48.65	49.05	49.05	2,067
19 Apr 2024	48.41	48.65	48.41	48.65	48.65	25,256
18 Apr 2024	48.10	48.41	48.10	48.41	48.41	36
17 Apr 2024	46.92	47.25	46.92	47.18	47.18	351
16 Apr 2024	47.72	47.72	47.55	47.65	47.65	14,431
15 Apr 2024	47.58	47.70	47.45	47.60	47.60	3,471
12 Apr 2024	48.10	48.10	47.35	47.35	47.35	383
11 Apr 2024	49.25	49.32	49.25	49.31	49.31	531
10 Apr 2024	50.30	50.30	50.30	50.30	50.30	676
09 Apr 2024	50.35	50.40	50.30	50.30	50.30	1,462
08 Apr 2024	48.80	48.89	48.71	48.75	48.75	2,308
05 Apr 2024	49.00	49.20	49.00	49.20	49.20	512
04 Apr 2024	48.47	48.55	48.47	48.55	48.55	169
03 Apr 2024	48.90	49.00	48.85	48.85	48.85	241
02 Apr 2024	49.50	49.50	48.75	48.90	48.90	20,510
01 Apr 2024	51.19	51.19	49.95	49.95	49.95	409
28 Mar 2024	51.95	51.95	51.95	51.95	51.95	139
27 Mar 2024	51.60	51.70	51.60	51.70	51.70	2,352
26 Mar 2024	52.00	52.05	52.00	52.05	52.05	4,089
25 Mar 2024	52.45	52.89	51.18	51.55	51.55	3,161
22 Mar 2024	52.45	52.89	52.45	52.89	52.89	259
21 Mar 2024	52.21	53.40	52.21	53.40	53.40	490
20 Mar 2024	53.55	53.55	53.28	53.28	53.28	3,432
19 Mar 2024	52.60	53.00	52.60	52.85	52.85	60
18 Mar 2024	53.60	53.60	53.00	53.07	53.07	499
15 Mar 2024	53.65	53.65	53.60	53.60	53.60	2,454
14 Mar 2024	53.65	53.70	53.45	53.45	53.45	5,143
13 Mar 2024	55.13	55.15	55.13	55.15	55.15	4,157
13 Mar 2024	0.544342 Dividend
12 Mar 2024	54.21	54.21	54.07	54.21	53.67	3,364
11 Mar 2024	53.54	53.61	53.52	53.61	53.07	4,097
08 Mar 2024	53.06	53.06	52.75	52.95	52.42	2,427
07 Mar 2024	52.52	52.52	52.20	52.20	51.68	2,296
06 Mar 2024	50.93	50.95	50.75	50.85	50.34	3,191
05 Mar 2024	53.06	53.06	52.35	52.35	51.82	3,060
04 Mar 2024	55.15	55.15	53.64	53.65	53.11	5,885
01 Mar 2024	54.71	54.82	54.71	54.82	54.27	847
29 Feb 2024	54.99	55.50	53.85	54.00	53.46	5,673
28 Feb 2024	55.98	56.10	55.98	56.10	55.54	63
27 Feb 2024	55.28	56.10	55.28	55.90	55.34	1,283
26 Feb 2024	53.40	53.40	53.40	53.40	52.86	153
23 Feb 2024	53.85	53.88	53.75	53.88	53.34	58
22 Feb 2024	53.65	54.00	53.65	54.00	53.46	5,799
21 Feb 2024	52.47	52.47	52.47	52.47	51.94	184
20 Feb 2024	53.90	53.90	53.05	53.10	52.57	643
19 Feb 2024	53.95	53.95	53.95	53.95	53.41	-
16 Feb 2024	54.20	54.20	53.95	53.95	53.41	275
15 Feb 2024	53.56	53.56	53.35	53.35	52.81	2,640
14 Feb 2024	52.92	53.25	52.80	53.22	52.69	2,375
09 Feb 2024	52.50	53.00	52.50	53.00	52.47	359
08 Feb 2024	52.55	52.55	52.25	52.27	51.75	279
07 Feb 2024	52.75	52.75	52.65	52.75	52.22	1,964
06 Feb 2024	52.70	53.00	52.70	52.80	52.27	1,363
05 Feb 2024	50.25	50.25	50.10	50.10	49.60	689
02 Feb 2024	49.12	49.20	49.10	49.10	48.61	683
01 Feb 2024	49.70	49.80	49.70	49.75	49.25	233
31 Jan 2024	48.55	48.55	48.47	48.47	47.98	376
30 Jan 2024	48.40	48.40	48.35	48.38	47.89	33
29 Jan 2024	49.08	49.08	48.70	48.72	48.23	1,925
26 Jan 2024	50.00	50.35	50.00	50.20	49.70	2,196
25 Jan 2024	50.10	50.67	50.10	50.65	50.14	1,912
24 Jan 2024	49.70	49.70	49.70	49.70	49.20	231
23 Jan 2024	48.40	48.40	48.35	48.40	47.91	878
22 Jan 2024	44.60	45.33	44.60	45.33	44.87	631
19 Jan 2024	45.08	45.18	45.06	45.18	44.73	11,267
18 Jan 2024	43.96	44.12	43.96	44.12	43.68	120
17 Jan 2024	43.52	43.52	43.50	43.50	43.06	180
16 Jan 2024	44.24	44.36	44.24	44.32	43.87	346
15 Jan 2024	44.24	44.24	44.24	44.24	43.80	-
12 Jan 2024	44.04	44.24	44.04	44.24	43.80	191
11 Jan 2024	44.15	44.16	44.04	44.16	43.72	785
10 Jan 2024	43.64	43.72	43.64	43.72	43.28	25
09 Jan 2024	43.72	43.90	43.72	43.90	43.46	50
08 Jan 2024	43.38	44.24	43.38	43.84	43.40	212
05 Jan 2024	44.80	44.80	44.55	44.56	44.11	459
04 Jan 2024	47.02	47.02	47.02	47.02	46.55	363
03 Jan 2024	46.00	47.25	46.00	47.22	46.75	3,731
02 Jan 2024	45.00	45.40	45.00	45.31	44.86	347
28 Dec 2023	42.53	43.48	42.53	43.44	43.00	945
27 Dec 2023	44.88	44.88	42.32	42.41	41.98	4,753
26 Dec 2023	45.00	45.00	44.70	44.88	44.43	1,844
22 Dec 2023	50.00	50.00	41.65	42.90	42.47	10,002
21 Dec 2023	50.85	50.85	50.70	50.70	50.19	156
20 Dec 2023	50.40	50.40	50.40	50.40	49.89	208
19 Dec 2023	50.63	50.63	50.45	50.45	49.94	399
18 Dec 2023	50.35	50.45	50.35	50.35	49.84	58
15 Dec 2023	51.45	51.45	50.96	50.96	50.45	158
14 Dec 2023	50.80	51.50	50.80	51.45	50.93	1,505
13 Dec 2023	53.10	53.10	52.44	52.44	51.91	193
12 Dec 2023	52.70	52.70	52.70	52.70	52.17	173
11 Dec 2023	51.99	51.99	51.90	51.90	51.38	77
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6599-0.0026(-0.40%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.36-0.12(-0.15%)

GOLD2,322.30-8.90(-0.38%)

Bitcoin AUD97,223.98-1,628.78(-1.65%)

NetEase, Inc. (NETE34.SA)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6599
-0.0026(-0.40%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.36
-0.12(-0.15%)

GOLD
2,322.30
-8.90(-0.38%)

Bitcoin AUD
97,223.98
-1,628.78(-1.65%)