Vipshop Holdings (V1IP34)

V1IP34
🏛️ Brasil →
49.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 35.48 35.48 35.48 35.48 0.0M
2022-12-28 35.22 35.22 35.22 35.22 0.0M
2022-12-27 34.75 34.75 34.75 34.75 0.0M
2022-12-23 33.93 33.93 33.93 33.93 0.0M
2022-12-22 34.58 34.58 34.58 34.58 0.0M
2022-12-20 33.42 33.42 33.42 33.42 0.0M
2022-12-19 35.42 35.64 35.42 35.43 0.0M
2022-12-15 33.99 34.33 33.99 34.33 0.0M
2022-12-13 34.19 34.19 33.92 33.92 0.0M
2022-12-12 33.53 33.53 33.53 33.53 0.0M
2022-12-09 33.66 33.66 33.09 33.09 0.0M
2022-12-07 32.15 32.15 32.15 32.15 0.0M
2022-12-06 32.43 32.47 32.43 32.47 0.0M
2022-12-05 30.96 30.96 30.96 30.96 0.0M
2022-12-02 30.62 30.62 30.62 30.62 0.0M
2022-12-01 27.58 28.43 27.58 28.43 0.0M
2022-11-30 26.58 28.33 26.58 28.21 0.0M
2022-11-23 24.37 25.45 24.37 25.45 0.0M
2022-11-18 24.35 24.37 24.35 24.37 0.0M
2022-11-17 23.09 23.99 22.92 23.99 0.0M
2022-11-16 23.09 23.09 23.09 23.09 0.0M
2022-11-11 22.15 22.15 22.15 22.15 0.0M
2022-11-10 21.67 21.67 21.67 21.67 0.0M
2022-11-09 19.70 19.70 19.60 19.60 0.0M
2022-10-31 17.89 17.89 17.89 17.89 0.0M
2022-10-28 18.07 18.07 17.89 17.89 0.0M
2022-10-27 18.58 18.58 18.58 18.58 0.0M
2022-10-26 19.61 20.05 19.61 19.73 0.0M
2022-10-25 18.52 18.52 18.29 18.29 0.0M
2022-10-24 17.26 17.77 16.58 17.77 0.0M
2022-10-21 18.74 18.74 18.62 18.62 0.0M
2022-10-20 18.99 18.99 18.92 18.92 0.0M
2022-10-18 20.84 20.84 20.29 20.29 0.0M
2022-10-07 21.93 21.93 21.93 21.93 0.0M
2022-10-06 22.33 22.33 22.17 22.17 0.0M
2022-10-05 22.98 22.98 22.61 22.61 0.0M
2022-10-03 21.51 21.51 21.33 21.33 0.0M
2022-09-30 21.85 22.08 21.85 22.08 0.0M
2022-09-29 22.06 22.31 21.90 21.90 0.0M
2022-09-28 22.45 22.45 22.45 22.45 0.0M
2022-09-27 23.16 23.16 21.68 21.68 0.0M
2022-09-22 24.29 24.29 24.29 24.29 0.0M
2022-09-21 23.63 23.63 23.63 23.63 0.0M
2022-09-20 22.49 24.92 22.49 24.92 0.0M
2022-09-08 26.14 26.14 26.14 26.14 0.0M
2022-09-06 25.80 25.80 25.80 25.80 0.0M
2022-09-02 27.02 27.02 26.77 26.77 0.0M
2022-08-31 28.43 28.43 28.43 28.43 0.0M
2022-08-29 26.84 26.84 26.84 26.84 0.0M
2022-08-23 26.84 26.84 26.84 26.84 0.0M
2022-08-22 27.12 27.12 27.12 27.12 0.0M
2022-08-19 23.72 24.90 23.72 24.90 0.0M
2022-08-18 24.22 24.40 24.22 24.40 0.0M
2022-08-16 24.75 24.75 24.75 24.75 0.0M
2022-08-12 23.67 23.67 23.67 23.67 0.0M
2022-08-09 24.91 24.91 24.91 24.91 0.0M
2022-08-05 25.05 25.05 25.05 25.05 0.0M
2022-08-03 24.81 24.81 24.81 24.81 0.0M
2022-08-02 23.65 23.65 23.12 23.12 0.0M
2022-08-01 22.94 22.94 22.29 22.45 0.0M
2022-07-29 23.16 23.16 22.87 23.05 0.0M
2022-07-28 23.83 24.18 23.83 24.07 0.0M
2022-07-27 25.00 25.00 25.00 25.00 0.0M
2022-07-26 24.88 24.96 24.84 24.84 0.0M
2022-07-25 25.03 25.15 25.03 25.15 0.0M
2022-07-21 26.37 26.37 26.37 26.37 0.0M
2022-07-20 26.39 26.39 26.39 26.39 0.0M
2022-07-19 26.35 26.39 26.35 26.39 0.0M
2022-07-18 26.37 26.37 26.30 26.30 0.0M
2022-07-14 25.70 25.70 25.70 25.70 0.0M
2022-07-13 26.68 26.68 26.41 26.41 0.0M
2022-07-12 25.44 26.35 25.44 26.01 0.0M
2022-07-08 25.98 25.98 25.98 25.98 0.0M
2022-06-30 24.47 25.17 24.47 25.16 0.0M
2022-06-29 25.72 25.72 25.72 25.72 0.0M
2022-06-28 26.00 26.00 26.00 26.00 0.0M
2022-06-27 27.27 27.27 27.27 27.27 0.0M
2022-06-24 28.13 28.40 28.13 28.40 0.0M
2022-06-23 28.03 28.03 28.03 28.03 0.0M
2022-06-22 26.25 26.34 25.79 26.34 0.0M
2022-06-21 27.60 27.82 27.34 27.34 0.0M
2022-06-20 26.24 26.24 26.24 26.24 0.0M
2022-06-17 26.39 26.39 26.24 26.24 0.0M
2022-06-15 26.76 26.76 26.76 26.76 0.0M
2022-06-14 24.79 27.25 24.79 27.01 0.0M
2022-06-13 24.59 24.59 24.59 24.59 0.0M
2022-06-10 25.49 25.62 25.49 25.62 0.0M
2022-06-08 26.37 26.37 25.84 25.84 0.0M
2022-06-07 23.24 24.30 23.24 24.30 0.0M
2022-06-01 21.24 21.37 21.24 21.37 0.0M
2022-05-31 21.36 21.47 21.36 21.44 0.0M
2022-05-27 20.72 21.03 20.72 21.03 0.0M
2022-05-24 18.50 18.50 18.36 18.36 0.0M
2022-05-23 20.32 20.32 20.32 20.32 0.0M
2022-05-20 20.51 20.51 20.51 20.51 0.0M
2022-05-19 20.70 20.70 20.56 20.56 0.0M
2022-05-18 20.55 20.55 20.55 20.55 0.0M
2022-05-17 20.42 21.41 20.42 20.45 0.0M
2022-05-13 20.17 20.57 20.17 20.42 0.0M
2022-05-12 18.35 18.42 18.35 18.42 0.0M
2022-05-11 18.59 18.59 18.59 18.59 0.0M
2022-05-10 18.28 18.59 18.28 18.59 0.0M
2022-05-04 19.67 20.04 19.62 20.04 0.0M
2022-05-03 19.90 19.90 19.64 19.68 0.0M
2022-05-02 19.19 19.32 19.11 19.32 0.0M
2022-04-29 18.83 18.93 18.46 18.46 0.0M
2022-04-27 17.35 17.35 17.35 17.35 0.0M
2022-04-26 16.64 16.64 16.64 16.64 0.0M
2022-04-25 16.60 16.93 16.60 16.93 0.0M
2022-04-20 17.07 17.07 17.06 17.06 0.0M
2022-04-19 17.29 17.60 17.29 17.60 0.0M
2022-04-18 17.99 17.99 17.50 17.82 0.0M
2022-04-14 18.51 18.51 18.11 18.11 0.0M
2022-04-13 17.99 18.85 17.99 18.43 0.0M
2022-04-12 18.78 18.78 18.78 18.78 0.0M
2022-04-11 19.16 19.16 19.16 19.16 0.0M
2022-04-08 19.90 19.90 19.04 19.04 0.0M
2022-04-07 19.96 19.98 19.90 19.90 0.0M
2022-04-06 21.38 21.38 21.38 21.38 0.0M
2022-04-05 21.84 21.84 21.84 21.84 0.0M
2022-04-04 22.36 22.36 22.36 22.36 0.0M
2022-04-01 21.74 21.84 21.74 21.84 0.0M
2022-03-31 21.39 21.39 21.31 21.31 0.0M
2022-03-30 22.60 22.60 22.34 22.34 0.0M
2022-03-28 21.46 22.00 21.46 21.91 0.0M
2022-03-25 22.39 22.39 21.86 21.86 0.0M
2022-03-24 22.20 22.82 22.20 22.82 0.0M
2022-03-23 22.65 22.65 22.65 22.65 0.0M
2022-03-22 22.11 23.55 22.11 23.04 0.0M
2022-03-21 20.93 21.68 20.93 21.68 0.0M
2022-03-18 19.81 21.89 19.81 21.89 0.0M
2022-03-17 19.35 19.52 19.23 19.29 0.0M
2022-03-15 15.38 16.65 15.38 16.65 0.0M
2022-03-14 16.00 16.00 15.26 15.95 0.0M
2022-03-11 17.86 17.86 16.58 16.67 0.0M
2022-03-10 19.34 19.34 18.03 18.22 0.0M
2022-03-09 19.92 20.15 19.86 20.15 0.0M
2022-03-08 18.67 19.42 18.67 19.42 0.0M
2022-03-07 19.00 19.39 18.81 19.25 0.0M
2022-03-04 20.75 20.75 19.39 19.39 0.0M
2022-03-03 20.47 20.69 20.47 20.69 0.0M
2022-03-02 22.24 22.24 22.12 22.12 0.0M
2022-02-25 22.50 23.24 21.96 23.11 0.0M
2022-02-24 21.00 22.58 20.41 22.58 0.0M
2022-02-23 22.10 22.37 21.40 21.80 0.0M
2022-02-17 27.00 27.00 27.00 27.00 0.0M
2022-02-15 25.61 26.44 25.61 26.40 0.0M
2022-02-14 24.96 25.24 24.96 25.24 0.0M
2022-02-10 26.20 26.20 26.20 26.20 0.0M
2022-02-09 25.99 26.09 25.94 26.09 0.0M
2022-02-08 24.19 24.62 24.19 24.54 0.0M
2022-02-07 23.82 23.82 23.82 23.82 0.0M
2022-02-02 23.97 23.97 23.82 23.82 0.0M
2022-02-01 25.16 25.16 24.79 24.79 0.0M
2022-01-31 24.53 24.53 24.53 24.53 0.0M
2022-01-28 21.82 22.02 21.07 22.02 0.0M
2022-01-27 22.50 22.50 21.82 21.82 0.0M
2022-01-26 23.87 23.87 23.83 23.83 0.0M
2022-01-25 23.56 23.87 23.53 23.87 0.0M
2022-01-24 23.65 23.65 23.65 23.65 0.0M
2022-01-21 25.27 25.27 24.14 24.14 0.0M
2022-01-20 25.64 26.32 25.42 25.42 0.0M
2022-01-19 25.96 25.96 25.96 25.96 0.0M
2022-01-18 25.68 25.68 25.68 25.68 0.0M
2022-01-17 26.18 26.23 26.18 26.23 0.0M
2022-01-14 25.50 25.74 25.36 25.36 0.0M
2022-01-13 25.34 25.34 25.34 25.34 0.0M
2022-01-11 25.99 26.22 25.99 26.16 0.0M
2022-01-10 25.08 25.54 25.08 25.08 0.0M
2022-01-07 24.64 25.62 24.64 24.96 0.0M
2022-01-06 23.27 23.59 23.27 23.58 0.0M
2022-01-05 22.77 22.87 22.10 22.10 0.0M
2022-01-04 22.83 22.83 22.83 22.83 0.0M
2022-01-03 23.81 23.81 23.81 23.81 0.0M