NetEase, Inc. (BVMF:NETE34)
Brazil · Delayed Price · Currency is BRL 73.10
-3.93 (-5.10%)
At close: Jan 15, 2026
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 73.50 | 73.75 | 73.10 | 73.10 | 73.10 | -5.10% | 10,135 |
| Jan 14, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - | 2 |
| Jan 13, 2026 | 76.90 | 77.35 | 76.65 | 77.03 | 77.03 | -1.18% | 2,714 |
| Jan 12, 2026 | 77.60 | 78.22 | 77.60 | 77.95 | 77.95 | 4.63% | 16,600 |
| Jan 9, 2026 | 74.49 | 74.57 | 73.69 | 74.50 | 74.50 | -2.40% | 788 |
| Jan 8, 2026 | 76.40 | 76.40 | 76.25 | 76.33 | 76.33 | -0.09% | 742 |
| Jan 7, 2026 | 76.31 | 76.63 | 76.31 | 76.40 | 76.40 | -2.46% | 333 |
| Jan 6, 2026 | 78.65 | 78.99 | 78.33 | 78.33 | 78.33 | 0.31% | 1,845 |
| Jan 5, 2026 | 77.60 | 78.09 | 77.60 | 78.09 | 78.09 | -2.75% | 1,277 |
| Jan 2, 2026 | 75.55 | 80.63 | 75.55 | 80.30 | 80.30 | 4.15% | 16 |
| Dec 29, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.13% | 30 |
| Dec 26, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -1.03% | 5 |
| Dec 23, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.41% | 1 |
| Dec 22, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.55% | 400 |
| Dec 19, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 1.16% | 89 |
| Dec 18, 2025 | 75.33 | 75.33 | 75.30 | 75.30 | 75.30 | 1.67% | 2,000 |
| Dec 17, 2025 | 74.50 | 74.50 | 74.06 | 74.06 | 74.06 | -1.80% | 2,002 |
| Dec 15, 2025 | 74.97 | 75.42 | 74.97 | 75.42 | 75.42 | 0.69% | 31 |
| Dec 12, 2025 | 75.32 | 75.32 | 74.90 | 74.90 | 74.90 | 1.49% | 7,040 |
| Dec 11, 2025 | 73.77 | 73.80 | 73.77 | 73.80 | 73.80 | -0.27% | 7,000 |
| Dec 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.42% | 1 |
| Dec 8, 2025 | 74.55 | 74.55 | 74.24 | 74.31 | 74.31 | -2.88% | 21 |
| Dec 5, 2025 | 74.18 | 76.51 | 74.18 | 76.51 | 76.51 | 4.81% | 612 |
| Dec 4, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -3.13% | 127 |
| Dec 2, 2025 | 76.04 | 76.04 | 75.36 | 75.36 | 75.06 | -3.71% | 10 |
| Dec 1, 2025 | 76.58 | 78.54 | 76.58 | 78.26 | 77.95 | 7.21% | 12,170 |
| Nov 28, 2025 | 74.05 | 74.75 | 73.00 | 73.00 | 72.71 | -1.82% | 5,449 |
| Nov 26, 2025 | 74.20 | 74.39 | 74.00 | 74.35 | 74.06 | 4.34% | 1,930 |
| Nov 21, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 70.98 | -0.67% | 1 |
| Nov 19, 2025 | 72.10 | 72.10 | 71.74 | 71.74 | 71.46 | -3.89% | 156 |
| Nov 18, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.35 | 1.00% | 20 |
| Nov 17, 2025 | 73.78 | 73.90 | 73.78 | 73.90 | 73.61 | -1.99% | 17 |
| Nov 14, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.10 | 0.07% | 4 |
| Nov 12, 2025 | 76.01 | 76.10 | 75.35 | 75.35 | 75.05 | 1.28% | 49 |
| Nov 10, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.11 | 0.22% | 50 |
| Nov 7, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 73.95 | -1.54% | 1 |
| Nov 5, 2025 | 75.18 | 75.40 | 75.18 | 75.40 | 75.10 | 1.44% | 28 |
| Nov 4, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.04 | -1.28% | 160 |
| Nov 3, 2025 | 75.99 | 76.00 | 75.29 | 75.29 | 74.99 | 0.05% | 7,195 |
| Oct 30, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.95 | -2.71% | 121 |
| Oct 28, 2025 | 77.60 | 77.60 | 77.35 | 77.35 | 77.05 | -1.84% | 142 |
| Oct 27, 2025 | 78.81 | 79.45 | 78.75 | 78.80 | 78.49 | -0.32% | 4,641 |
| Oct 24, 2025 | 79.30 | 79.30 | 78.97 | 79.05 | 78.74 | 0.03% | 89 |
| Oct 23, 2025 | 79.00 | 79.04 | 79.00 | 79.03 | 78.72 | 1.52% | 150 |
| Oct 22, 2025 | 79.24 | 79.24 | 77.84 | 77.85 | 77.54 | -4.58% | 1,622 |
| Oct 21, 2025 | 83.15 | 83.15 | 81.59 | 81.59 | 81.27 | -0.89% | 642 |
| Oct 20, 2025 | 81.45 | 82.32 | 81.45 | 82.32 | 82.00 | 1.49% | 12 |
| Oct 15, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 80.79 | 1.39% | 1 |
| Oct 14, 2025 | 81.43 | 81.43 | 80.00 | 80.00 | 79.69 | -1.84% | 74 |
| Oct 13, 2025 | 81.84 | 81.84 | 81.40 | 81.50 | 81.18 | -0.72% | 185 |