NetEase, Inc. (BVMF:NETE34)
Brazil · Delayed Price · Currency is BRL 73.00
-2.06 (-2.75%)
At close: Dec 4, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 83.18 | 83.18 | 82.09 | 82.09 | 81.77 | -0.75% | 40 |
| Oct 8, 2025 | 79.41 | 82.71 | 79.41 | 82.71 | 82.39 | 4.09% | 153 |
| Oct 6, 2025 | 80.80 | 80.80 | 79.45 | 79.46 | 79.15 | -2.13% | 26 |
| Oct 3, 2025 | 81.30 | 81.67 | 81.03 | 81.19 | 80.87 | -0.51% | 5,077 |
| Oct 2, 2025 | 81.71 | 82.20 | 81.61 | 81.61 | 81.29 | 1.50% | 10,130 |
| Sep 30, 2025 | 80.16 | 80.40 | 80.16 | 80.40 | 80.08 | 0.41% | 12 |
| Sep 29, 2025 | 80.19 | 80.19 | 79.99 | 80.07 | 79.76 | 0.29% | 26 |
| Sep 24, 2025 | 79.98 | 80.28 | 79.29 | 79.84 | 79.53 | -1.48% | 419 |
| Sep 23, 2025 | 81.68 | 81.68 | 81.00 | 81.04 | 80.72 | -0.49% | 24 |
| Sep 22, 2025 | 81.36 | 81.44 | 81.36 | 81.44 | 81.12 | -0.01% | 580 |
| Sep 19, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.13 | -0.28% | 1 |
| Sep 18, 2025 | 82.32 | 82.32 | 81.68 | 81.68 | 81.36 | -2.94% | 60 |
| Sep 17, 2025 | 84.78 | 84.78 | 84.00 | 84.15 | 83.82 | 0.75% | 79 |
| Sep 16, 2025 | 83.15 | 83.52 | 83.15 | 83.52 | 83.19 | 1.56% | 21 |
| Sep 15, 2025 | 81.81 | 82.62 | 81.81 | 82.24 | 81.92 | 0.54% | 762 |
| Sep 12, 2025 | 81.01 | 81.80 | 81.01 | 81.80 | 81.48 | 1.34% | 140 |
| Sep 11, 2025 | 79.50 | 80.72 | 79.50 | 80.72 | 80.40 | 3.17% | 386 |
| Sep 9, 2025 | 78.20 | 78.40 | 78.20 | 78.24 | 77.93 | 0.42% | 420 |
| Sep 8, 2025 | 75.88 | 77.91 | 75.88 | 77.91 | 77.60 | 6.46% | 128 |
| Sep 5, 2025 | 73.70 | 73.70 | 72.45 | 73.18 | 72.89 | 0.84% | 302 |
| Sep 4, 2025 | 72.86 | 72.86 | 72.57 | 72.57 | 72.29 | -1.53% | 17 |
| Sep 3, 2025 | 73.94 | 73.94 | 73.70 | 73.70 | 73.41 | -1.05% | 56 |
| Sep 2, 2025 | 73.67 | 74.48 | 73.67 | 74.48 | 74.19 | -0.72% | 69 |