NetEase, Inc. (BVMF:NETE34)
Brazil · Delayed Price · Currency is BRL 75.35
+0.95 (1.28%)
At close: Nov 12, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 76.01 | 76.10 | 75.35 | 75.35 | 75.35 | 1.28% | 49 |
| Nov 10, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.22% | 50 |
| Nov 7, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -1.54% | 1 |
| Nov 5, 2025 | 75.18 | 75.40 | 75.18 | 75.40 | 75.40 | 1.44% | 28 |
| Nov 4, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -1.28% | 160 |
| Nov 3, 2025 | 75.99 | 76.00 | 75.29 | 75.29 | 75.29 | 0.05% | 7,195 |
| Oct 30, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -2.71% | 121 |
| Oct 28, 2025 | 77.60 | 77.60 | 77.35 | 77.35 | 77.35 | -1.84% | 142 |
| Oct 27, 2025 | 78.81 | 79.45 | 78.75 | 78.80 | 78.80 | -0.32% | 4,641 |
| Oct 24, 2025 | 79.30 | 79.30 | 78.97 | 79.05 | 79.05 | 0.03% | 89 |
| Oct 23, 2025 | 79.00 | 79.04 | 79.00 | 79.03 | 79.03 | 1.52% | 150 |
| Oct 22, 2025 | 79.24 | 79.24 | 77.84 | 77.85 | 77.85 | -4.58% | 1,622 |
| Oct 21, 2025 | 83.15 | 83.15 | 81.59 | 81.59 | 81.59 | -0.89% | 642 |
| Oct 20, 2025 | 81.45 | 82.32 | 81.45 | 82.32 | 82.32 | 1.49% | 12 |
| Oct 15, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 1.39% | 1 |
| Oct 14, 2025 | 81.43 | 81.43 | 80.00 | 80.00 | 80.00 | -1.84% | 74 |
| Oct 13, 2025 | 81.84 | 81.84 | 81.40 | 81.50 | 81.50 | -0.72% | 185 |
| Oct 10, 2025 | 83.18 | 83.18 | 82.09 | 82.09 | 82.09 | -0.75% | 40 |
| Oct 8, 2025 | 79.41 | 82.71 | 79.41 | 82.71 | 82.71 | 4.09% | 153 |
| Oct 6, 2025 | 80.80 | 80.80 | 79.45 | 79.46 | 79.46 | -2.13% | 26 |
| Oct 3, 2025 | 81.30 | 81.67 | 81.03 | 81.19 | 81.19 | -0.51% | 5,077 |
| Oct 2, 2025 | 81.71 | 82.20 | 81.61 | 81.61 | 81.61 | 1.50% | 10,130 |
| Sep 30, 2025 | 80.16 | 80.40 | 80.16 | 80.40 | 80.40 | 0.41% | 12 |
| Sep 29, 2025 | 80.19 | 80.19 | 79.99 | 80.07 | 80.07 | 0.29% | 26 |
| Sep 24, 2025 | 79.98 | 80.28 | 79.29 | 79.84 | 79.84 | -1.48% | 419 |
| Sep 23, 2025 | 81.68 | 81.68 | 81.00 | 81.04 | 81.04 | -0.49% | 24 |
| Sep 22, 2025 | 81.36 | 81.44 | 81.36 | 81.44 | 81.44 | -0.01% | 580 |
| Sep 19, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.28% | 1 |
| Sep 18, 2025 | 82.32 | 82.32 | 81.68 | 81.68 | 81.68 | -2.94% | 60 |
| Sep 17, 2025 | 84.78 | 84.78 | 84.00 | 84.15 | 84.15 | 0.75% | 79 |
| Sep 16, 2025 | 83.15 | 83.52 | 83.15 | 83.52 | 83.52 | 1.56% | 21 |
| Sep 15, 2025 | 81.81 | 82.62 | 81.81 | 82.24 | 82.24 | 0.54% | 762 |
| Sep 12, 2025 | 81.01 | 81.80 | 81.01 | 81.80 | 81.80 | 1.34% | 140 |
| Sep 11, 2025 | 79.50 | 80.72 | 79.50 | 80.72 | 80.72 | 3.17% | 386 |
| Sep 9, 2025 | 78.20 | 78.40 | 78.20 | 78.24 | 78.24 | 0.42% | 420 |
| Sep 8, 2025 | 75.88 | 77.91 | 75.88 | 77.91 | 77.91 | 6.46% | 128 |
| Sep 5, 2025 | 73.70 | 73.70 | 72.45 | 73.18 | 73.18 | 0.84% | 302 |
| Sep 4, 2025 | 72.86 | 72.86 | 72.57 | 72.57 | 72.57 | -1.53% | 17 |
| Sep 3, 2025 | 73.94 | 73.94 | 73.70 | 73.70 | 73.70 | -1.05% | 56 |
| Sep 2, 2025 | 73.67 | 74.48 | 73.67 | 74.48 | 74.48 | -0.72% | 69 |
| Sep 1, 2025 | 75.00 | 75.02 | 75.00 | 75.02 | 75.02 | 1.36% | 100 |
| Aug 29, 2025 | 73.90 | 74.01 | 73.90 | 74.01 | 74.01 | -0.67% | 350 |
| Aug 28, 2025 | 74.35 | 74.51 | 74.35 | 74.51 | 74.51 | -0.25% | 297 |
| Aug 26, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.41 | 1.49% | 58 |
| Aug 25, 2025 | 74.28 | 74.34 | 73.45 | 73.60 | 73.31 | 2.88% | 31 |
| Aug 22, 2025 | 71.47 | 71.54 | 71.47 | 71.54 | 71.26 | -0.75% | 39 |
| Aug 21, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.80 | 2.60% | 14 |
| Aug 19, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 69.98 | -1.22% | 50 |
| Aug 18, 2025 | 71.05 | 71.19 | 70.98 | 71.12 | 70.84 | 1.70% | 10 |
| Aug 15, 2025 | 69.45 | 70.07 | 69.45 | 69.93 | 69.66 | -1.87% | 112 |