NetEase, Inc. (BVMF:NETE34)
Brazil · Delayed Price · Currency is BRL 61.25
-4.39 (-6.69%)
At close: Oct 27, 2026
BVMF:NETE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 60.72 | 61.25 | 60.72 | 61.25 | 61.25 | -6.69% | 315 |
| Oct 26, 2026 | 65.00 | 65.64 | 65.00 | 65.64 | 65.64 | 10.30% | 15 |
| Oct 23, 2026 | 60.60 | 60.60 | 59.51 | 59.51 | 59.51 | -0.82% | 8 |
| Oct 22, 2026 | 58.88 | 60.00 | 58.88 | 60.00 | 60.00 | -3.19% | 327 |
| Oct 21, 2026 | 62.34 | 62.34 | 61.97 | 61.98 | 61.98 | -3.00% | 303 |
| Oct 16, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.62% | 20 |
| Oct 15, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.10% | 5 |
| Oct 14, 2026 | 62.51 | 63.60 | 62.38 | 63.60 | 63.60 | 1.06% | 5,010 |
| Oct 13, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 1.16% | 2 |
| Oct 9, 2026 | 60.23 | 62.21 | 60.23 | 62.21 | 62.21 | 3.29% | 51 |
| Oct 8, 2026 | 60.29 | 60.29 | 60.23 | 60.23 | 60.23 | -0.69% | 3 |
| Oct 7, 2026 | 59.46 | 60.66 | 59.46 | 60.65 | 60.65 | -8.09% | 27 |
| Oct 6, 2026 | 59.30 | 65.99 | 58.44 | 65.99 | 65.99 | 10.70% | 1,891 |
| Oct 5, 2026 | 59.74 | 59.74 | 59.61 | 59.61 | 59.61 | -14.86% | 651 |
| Sep 30, 2026 | 63.59 | 70.01 | 63.59 | 70.01 | 70.01 | 10.10% | 6 |
| Sep 29, 2026 | 63.30 | 63.59 | 63.30 | 63.59 | 63.59 | 6.11% | 243 |
| Sep 25, 2026 | 60.24 | 60.24 | 59.93 | 59.93 | 59.93 | -0.51% | 27 |
| Sep 23, 2026 | 60.51 | 60.51 | 60.24 | 60.24 | 60.24 | -0.68% | 3 |
| Sep 22, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.18% | 1 |
| Sep 17, 2026 | 60.71 | 60.71 | 60.54 | 60.54 | 60.54 | -0.28% | 41 |
| Sep 16, 2026 | 60.96 | 60.96 | 60.71 | 60.71 | 60.71 | -1.38% | 128 |
| Sep 15, 2026 | 61.68 | 61.68 | 61.56 | 61.56 | 61.56 | 1.38% | 119 |
| Sep 14, 2026 | 59.40 | 60.72 | 59.40 | 60.72 | 60.72 | 2.74% | 59 |
| Sep 11, 2026 | 59.03 | 59.10 | 58.74 | 59.10 | 59.10 | -1.79% | 2,932 |
| Sep 10, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 1.97% | 58 |
| Sep 9, 2026 | 59.22 | 59.22 | 59.02 | 59.02 | 59.02 | -2.90% | 2,600 |
| Sep 8, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.46% | 1 |
| Sep 4, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 3.47% | 30 |
| Sep 3, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -2.78% | 33 |
| Sep 2, 2026 | 60.14 | 61.00 | 60.14 | 60.70 | 60.70 | -4.11% | 38 |
| Aug 28, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.30 | 0.57% | 50 |
| Aug 27, 2026 | 63.45 | 63.45 | 63.08 | 63.18 | 62.94 | -4.69% | 223 |
| Aug 25, 2026 | 66.15 | 66.29 | 66.15 | 66.29 | 66.04 | 4.30% | 1,307 |
| Aug 24, 2026 | 63.49 | 63.63 | 63.42 | 63.56 | 63.32 | -3.43% | 1,690 |
| Aug 21, 2026 | 66.35 | 66.42 | 65.77 | 65.82 | 65.57 | 4.96% | 2,555 |
| Aug 20, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.47 | -3.85% | 1 |
| Aug 18, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 64.98 | 0.74% | 1 |
| Aug 17, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.50 | -0.99% | 10 |
| Aug 14, 2026 | 65.16 | 65.39 | 65.16 | 65.39 | 65.14 | 3.12% | 73 |
| Aug 13, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.17 | -1.71% | 10 |
| Aug 12, 2026 | 64.99 | 64.99 | 64.00 | 64.51 | 64.27 | -5.08% | 13,353 |
| Aug 10, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.71 | 3.30% | 1 |
| Aug 5, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.54 | -1.70% | 100 |
| Aug 3, 2026 | 60.90 | 66.93 | 60.90 | 66.93 | 66.68 | 9.90% | 77 |
| Jul 23, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.67 | -7.83% | 9 |
| Jul 21, 2026 | 66.69 | 66.69 | 66.07 | 66.07 | 65.82 | -3.90% | 60 |
| Jul 20, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.49 | 3.82% | 1 |
| Jul 16, 2026 | 63.78 | 66.22 | 63.78 | 66.22 | 65.97 | 1.74% | 401 |
| Jul 14, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 64.85 | -5.31% | 1 |
| Jul 9, 2026 | 68.75 | 68.75 | 68.74 | 68.74 | 68.48 | 0.20% | 600 |