Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

Vipshop Holdings Limited (V1IP34.SA)

Compare

42.36

+1.34

+(3.27%)

At close: February 21 at 10:47:26 AM GMT-3

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	42.36	42.36	42.36	42.36	42.36	2
Feb 20, 2025	41.00	41.05	41.00	41.02	41.02	10
Feb 19, 2025	45.70	45.70	45.70	45.70	45.70	-
Feb 18, 2025	45.70	45.70	45.70	45.70	45.70	-
Feb 17, 2025	45.70	45.70	45.70	45.70	45.70	-
Feb 14, 2025	44.90	45.70	44.90	45.70	45.70	14
Feb 13, 2025	44.50	44.50	44.50	44.50	44.50	2
Feb 12, 2025	44.30	44.30	44.30	44.30	44.30	-
Feb 11, 2025	44.30	44.30	44.30	44.30	44.30	-
Feb 10, 2025	44.79	44.84	44.00	44.30	44.30	22
Feb 7, 2025	40.50	40.50	40.50	40.50	40.50	-
Feb 6, 2025	40.50	40.50	40.50	40.50	40.50	-
Feb 5, 2025	40.50	40.50	40.50	40.50	40.50	-
Feb 4, 2025	40.50	40.50	40.50	40.50	40.50	-
Feb 3, 2025	40.50	40.50	40.50	40.50	40.50	5
Jan 31, 2025	42.23	42.23	42.23	42.23	42.23	-
Jan 30, 2025	42.23	42.23	42.23	42.23	42.23	-
Jan 29, 2025	43.05	43.05	42.23	42.23	42.23	5
Jan 28, 2025	43.50	43.50	43.50	43.50	43.50	-
Jan 27, 2025	43.50	43.50	43.50	43.50	43.50	-
Jan 24, 2025	43.20	43.50	43.20	43.50	43.50	983
Jan 23, 2025	39.10	39.10	39.10	39.10	39.10	-
Jan 22, 2025	39.10	39.10	39.10	39.10	39.10	-
Jan 21, 2025	39.10	39.10	39.10	39.10	39.10	-
Jan 20, 2025	39.10	39.10	39.10	39.10	39.10	-
Jan 17, 2025	39.10	39.10	39.10	39.10	39.10	-
Jan 16, 2025	39.10	39.10	39.10	39.10	39.10	200
Jan 15, 2025	38.76	38.76	38.76	38.76	38.76	-
Jan 14, 2025	38.76	38.76	38.76	38.76	38.76	21
Jan 13, 2025	39.04	39.04	39.04	39.04	39.04	1
Jan 10, 2025	39.58	39.58	39.58	39.58	39.58	-
Jan 9, 2025	39.58	39.58	39.58	39.58	39.58	-
Jan 8, 2025	39.58	39.58	39.58	39.58	39.58	-
Jan 7, 2025	39.58	39.58	39.58	39.58	39.58	1
Jan 6, 2025	39.58	39.58	39.58	39.58	39.58	33
Jan 3, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 2, 2025	41.00	41.00	41.00	41.00	41.00	500
Dec 30, 2024	41.09	41.09	41.09	41.09	41.09	1
Dec 27, 2024	42.12	42.12	42.12	42.12	42.12	-
Dec 26, 2024	42.12	42.12	42.12	42.12	42.12	-
Dec 23, 2024	42.12	42.12	42.12	42.12	42.12	15
Dec 20, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 19, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 18, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 17, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 16, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 13, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 12, 2024	40.90	40.90	40.90	40.90	40.90	30
Dec 11, 2024	51.82	51.82	42.16	42.16	42.16	45
Dec 10, 2024	43.20	43.20	43.20	43.20	43.20	-
Dec 9, 2024	43.20	43.20	43.20	43.20	43.20	3
Dec 6, 2024	41.91	41.91	41.91	41.91	41.91	-
Dec 5, 2024	41.91	41.91	41.91	41.91	41.91	-
Dec 4, 2024	41.91	41.91	41.91	41.91	41.91	-
Dec 3, 2024	41.91	41.91	41.91	41.91	41.91	-
Dec 2, 2024	41.74	41.92	41.40	41.91	41.91	28
Nov 29, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 28, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 27, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 26, 2024	37.50	37.50	37.50	37.50	37.50	500
Nov 25, 2024	38.26	38.26	38.26	38.26	38.26	-
Nov 22, 2024	38.26	38.26	38.26	38.26	38.26	-
Nov 21, 2024	38.26	38.26	38.26	38.26	38.26	3
Nov 19, 2024	38.60	38.60	38.60	38.60	38.60	500
Nov 18, 2024	40.12	40.12	40.12	40.12	40.12	-
Nov 14, 2024	40.12	40.12	40.12	40.12	40.12	-
Nov 13, 2024	40.12	40.12	40.12	40.12	40.12	1
Nov 12, 2024	40.01	40.01	40.01	40.01	40.01	-
Nov 11, 2024	39.62	40.16	39.62	40.01	40.01	817
Nov 8, 2024	43.69	43.69	43.69	43.69	43.69	-
Nov 7, 2024	43.69	43.69	43.69	43.69	43.69	-
Nov 6, 2024	43.69	43.69	43.69	43.69	43.69	1
Nov 5, 2024	43.25	43.25	43.25	43.25	43.25	3
Nov 4, 2024	41.70	41.70	41.70	41.70	41.70	1
Nov 1, 2024	41.70	41.70	41.70	41.70	41.70	2
Oct 31, 2024	41.68	41.68	41.68	41.68	41.68	1
Oct 30, 2024	41.96	41.96	41.96	41.96	41.96	-
Oct 29, 2024	41.96	41.96	41.96	41.96	41.96	-
Oct 28, 2024	41.00	41.96	41.00	41.96	41.96	20
Oct 25, 2024	40.32	40.32	40.00	40.00	40.00	34
Oct 24, 2024	39.66	39.66	39.66	39.66	39.66	-
Oct 23, 2024	39.66	39.66	39.66	39.66	39.66	-
Oct 22, 2024	39.66	39.66	39.66	39.66	39.66	3
Oct 21, 2024	40.60	40.60	40.60	40.60	40.60	250
Oct 18, 2024	40.83	40.83	40.83	40.83	40.83	5
Oct 17, 2024	42.73	42.73	40.88	40.88	40.88	121
Oct 16, 2024	43.72	43.72	43.20	43.36	43.36	17
Oct 15, 2024	44.00	44.00	42.80	42.80	42.80	4
Oct 14, 2024	46.00	46.00	46.00	46.00	46.00	4
Oct 11, 2024	46.20	46.20	46.20	46.20	46.20	3
Oct 10, 2024	44.90	44.90	44.90	44.90	44.90	3
Oct 9, 2024	45.30	45.30	45.30	45.30	45.30	10
Oct 8, 2024	45.30	45.30	45.30	45.30	45.30	5
Oct 7, 2024	46.87	47.05	46.87	47.05	47.05	619
Oct 4, 2024	48.00	48.00	48.00	48.00	48.00	10
Oct 3, 2024	45.05	47.50	45.05	47.00	47.00	776
Oct 2, 2024	46.75	46.75	46.15	46.15	46.15	110
Oct 1, 2024	42.84	44.64	42.84	44.64	44.64	33
Sep 30, 2024	44.70	45.10	43.24	43.62	43.62	274
Sep 27, 2024	42.00	43.14	41.88	43.14	43.14	40
Sep 26, 2024	42.00	42.28	40.48	41.44	41.44	1,060
Sep 25, 2024	38.30	38.40	38.30	38.40	38.40	330
Sep 24, 2024	37.00	37.00	37.00	37.00	37.00	-
Sep 23, 2024	37.00	37.00	37.00	37.00	37.00	3
Sep 20, 2024	36.00	36.00	35.80	35.80	35.80	220
Sep 19, 2024	35.44	35.88	35.44	35.88	35.88	55
Sep 18, 2024	36.00	36.00	36.00	36.00	36.00	-
Sep 17, 2024	36.00	36.00	36.00	36.00	36.00	-
Sep 16, 2024	36.00	36.00	36.00	36.00	36.00	-
Sep 13, 2024	36.00	36.00	36.00	36.00	36.00	100
Sep 12, 2024	36.12	36.12	36.12	36.12	36.12	10
Sep 11, 2024	36.00	36.20	36.00	36.14	36.14	116
Sep 10, 2024	37.00	37.00	37.00	37.00	37.00	200
Sep 9, 2024	35.94	35.94	35.94	35.94	35.94	20
Sep 6, 2024	34.60	34.60	34.60	34.60	34.60	-
Sep 5, 2024	35.00	35.00	34.60	34.60	34.60	400
Sep 4, 2024	35.00	35.00	35.00	35.00	35.00	200
Sep 3, 2024	36.15	36.15	36.15	36.15	36.15	-
Sep 2, 2024	36.15	36.15	36.15	36.15	36.15	9
Aug 30, 2024	34.50	34.50	34.50	34.50	34.50	-
Aug 29, 2024	34.50	34.50	34.50	34.50	34.50	-
Aug 28, 2024	34.50	34.50	34.50	34.50	34.50	-
Aug 27, 2024	34.50	34.50	34.50	34.50	34.50	-
Aug 26, 2024	33.00	34.50	33.00	34.50	34.50	283
Aug 23, 2024	35.40	35.40	35.07	35.07	35.07	5
Aug 22, 2024	35.20	35.20	35.01	35.01	35.01	600
Aug 21, 2024	33.15	34.26	33.15	34.26	34.26	839
Aug 20, 2024	34.99	34.99	31.69	31.69	31.69	939
Aug 19, 2024	37.00	37.00	37.00	37.00	37.00	-
Aug 16, 2024	37.00	37.00	37.00	37.00	37.00	2
Aug 15, 2024	37.00	37.00	37.00	37.00	37.00	12
Aug 14, 2024	36.84	36.84	36.84	36.84	36.84	2
Aug 13, 2024	38.40	38.40	38.40	38.40	38.40	-
Aug 12, 2024	38.75	38.75	38.40	38.40	38.40	400
Aug 9, 2024	38.75	38.75	38.75	38.75	38.75	310
Aug 8, 2024	38.75	38.75	38.75	38.75	38.75	-
Aug 7, 2024	38.75	38.75	38.75	38.75	38.75	-
Aug 6, 2024	38.75	38.75	38.75	38.75	38.75	100
Aug 5, 2024	37.36	38.76	37.36	38.76	38.76	56
Aug 2, 2024	37.00	37.76	36.99	37.76	37.76	53
Aug 1, 2024	38.04	38.04	38.04	38.04	38.04	-
Jul 31, 2024	38.04	38.04	38.04	38.04	38.04	-
Jul 30, 2024	38.60	38.60	38.04	38.04	38.04	80
Jul 29, 2024	38.08	38.08	38.08	38.08	38.08	-
Jul 26, 2024	38.20	38.30	38.08	38.08	38.08	37
Jul 25, 2024	38.08	38.08	38.08	38.08	38.08	1
Jul 24, 2024	37.92	37.92	37.92	37.92	37.92	4
Jul 23, 2024	38.98	38.98	38.98	38.98	38.98	-
Jul 22, 2024	38.98	38.98	38.98	38.98	38.98	-
Jul 19, 2024	38.98	38.98	38.98	38.98	38.98	-
Jul 18, 2024	38.98	38.98	38.98	38.98	38.98	350
Jul 17, 2024	37.40	37.40	37.40	37.40	37.40	7
Jul 16, 2024	37.00	37.40	37.00	37.40	37.40	7
Jul 15, 2024	38.00	38.00	38.00	38.00	38.00	26
Jul 12, 2024	38.30	38.30	38.30	38.30	38.30	7
Jul 11, 2024	36.00	36.00	36.00	36.00	36.00	-
Jul 10, 2024	36.00	36.00	36.00	36.00	36.00	80
Jul 9, 2024	36.35	36.35	36.35	36.35	36.35	-
Jul 8, 2024	36.35	36.35	36.35	36.35	36.35	70
Jul 5, 2024	37.64	37.64	36.36	36.36	36.36	520
Jul 4, 2024	37.27	37.27	37.27	37.27	37.27	19
Jul 3, 2024	36.52	36.52	36.52	36.52	36.52	1
Jul 2, 2024	36.52	36.52	36.52	36.52	36.52	-
Jul 1, 2024	36.64	36.64	36.48	36.52	36.52	60
Jun 28, 2024	36.64	36.64	36.64	36.64	36.64	3
Jun 27, 2024	36.88	36.88	36.88	36.88	36.88	10
Jun 26, 2024	37.68	37.68	37.68	37.68	37.68	-
Jun 25, 2024	37.90	37.90	37.68	37.68	37.68	183
Jun 24, 2024	38.16	38.16	38.16	38.16	38.16	2
Jun 21, 2024	39.21	39.21	39.21	39.21	39.21	-
Jun 20, 2024	41.11	41.11	39.21	39.21	39.21	142
Jun 19, 2024	41.54	41.54	41.54	41.54	41.54	15
Jun 18, 2024	40.99	40.99	40.99	40.99	40.99	-
Jun 17, 2024	40.99	40.99	40.99	40.99	40.99	-
Jun 14, 2024	41.36	41.36	40.99	40.99	40.99	23
Jun 13, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 12, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 11, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 10, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 7, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 6, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 5, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 4, 2024	42.00	42.00	42.00	42.00	42.00	6
Jun 3, 2024	41.00	41.00	41.00	41.00	41.00	-
May 31, 2024	41.00	41.00	41.00	41.00	41.00	-
May 29, 2024	41.00	41.00	41.00	41.00	41.00	-
May 28, 2024	41.00	41.00	41.00	41.00	41.00	2
May 27, 2024	41.88	41.88	41.88	41.88	41.88	5
May 24, 2024	44.08	44.08	44.08	44.08	44.08	-
May 23, 2024	44.08	44.08	44.08	44.08	44.08	-
May 22, 2024	42.00	44.08	42.00	44.08	44.08	1,500
May 21, 2024	43.08	43.08	43.08	43.08	43.08	-
May 20, 2024	43.08	43.08	43.08	43.08	43.08	103
May 17, 2024	44.69	44.69	44.69	44.69	44.69	2
May 16, 2024	44.00	44.00	44.00	44.00	44.00	1
May 15, 2024	42.60	42.60	42.60	42.60	42.60	30
May 14, 2024	42.16	42.16	42.16	42.16	42.16	5
May 13, 2024	41.00	42.84	41.00	42.84	42.84	1,040
May 10, 2024	40.84	40.84	40.84	40.84	40.84	-
May 9, 2024	40.84	40.84	40.84	40.84	40.84	2
May 8, 2024	40.35	40.35	40.00	40.00	40.00	1,080
May 7, 2024	40.95	40.95	40.95	40.95	40.95	-
May 6, 2024	41.54	41.54	40.95	40.95	40.95	56
May 3, 2024	41.32	41.32	41.32	41.32	41.32	-
May 2, 2024	39.50	41.32	39.50	41.32	41.32	712
Apr 30, 2024	39.60	39.64	39.50	39.50	39.50	1,502
Apr 29, 2024	40.52	40.52	40.52	40.52	40.52	-
Apr 26, 2024	40.52	40.52	40.52	40.52	40.52	1
Apr 25, 2024	40.77	40.77	40.77	40.77	40.77	4
Apr 24, 2024	40.72	40.72	40.72	40.72	40.72	-
Apr 23, 2024	40.88	40.88	40.72	40.72	40.72	3
Apr 22, 2024	40.52	40.52	40.52	40.52	40.52	1
Apr 19, 2024	41.92	41.92	41.92	41.92	41.92	-
Apr 18, 2024	41.92	41.92	41.92	41.92	41.92	-
Apr 17, 2024	41.92	41.92	41.92	41.92	41.92	-
Apr 16, 2024	41.92	41.92	41.92	41.92	41.92	-
Apr 15, 2024	41.92	41.92	41.92	41.92	41.92	50
Apr 12, 2024	44.12	44.12	44.12	44.12	44.12	-
Apr 11, 2024	44.12	44.12	44.12	44.12	44.12	-
Apr 10, 2024	44.12	44.12	44.12	44.12	44.12	-
Apr 9, 2024	44.12	44.12	44.12	44.12	44.12	-
Apr 8, 2024	44.12	44.12	44.12	44.12	44.12	-
Apr 5, 2024	44.12	44.12	44.12	44.12	44.12	-
Apr 4, 2024	44.12	44.12	44.12	44.12	44.12	-
Apr 3, 2024	43.52	44.44	43.52	44.12	44.12	12
Apr 2, 2024	44.24	44.24	44.24	44.24	44.24	-
Apr 1, 2024	44.24	44.24	44.24	44.24	44.24	2
Mar 28, 2024	41.52	41.64	41.52	41.64	41.64	7
Mar 27, 2024	44.24	44.24	44.24	44.24	44.24	-
Mar 26, 2024	44.24	44.24	44.24	44.24	44.24	-
Mar 25, 2024	44.24	44.24	44.24	44.24	44.24	-
Mar 22, 2024	44.24	44.24	44.24	44.24	44.24	-
Mar 21, 2024	44.24	44.24	44.24	44.24	44.24	2
Mar 20, 2024	43.32	43.32	43.32	43.32	43.32	-
Mar 19, 2024	43.32	43.32	43.32	43.32	43.32	1
Mar 18, 2024	44.26	44.26	43.33	43.35	43.35	37
Mar 15, 2024	44.27	44.27	44.27	44.27	44.27	-
Mar 14, 2024	1.03 Dividend
Mar 14, 2024	44.27	44.27	44.27	44.27	44.27	-
Mar 13, 2024	44.64	44.64	44.27	44.27	43.24	51
Mar 12, 2024	42.58	42.58	42.58	42.58	41.59	-
Mar 11, 2024	43.16	43.16	42.58	42.58	41.59	17
Mar 8, 2024	44.50	44.50	44.50	44.50	43.47	-
Mar 7, 2024	44.50	44.50	44.50	44.50	43.47	-
Mar 6, 2024	44.50	44.50	44.50	44.50	43.47	-
Mar 5, 2024	44.50	44.50	44.50	44.50	43.47	-
Mar 4, 2024	44.99	44.99	44.50	44.50	43.47	6
Mar 1, 2024	48.11	48.11	48.11	48.11	46.99	13
Feb 29, 2024	49.10	49.10	46.95	47.85	46.74	106
Feb 28, 2024	43.99	49.44	43.99	48.28	47.16	1,831
Feb 27, 2024	41.44	41.44	41.44	41.44	40.48	-
Feb 26, 2024	41.44	41.44	41.44	41.44	40.48	-
Feb 23, 2024	41.44	41.44	41.44	41.44	40.48	-
Feb 22, 2024	41.04	41.44	41.04	41.44	40.48	2
Feb 21, 2024	42.00	42.00	40.60	40.60	39.66	3

P1DD34.SA PDD Holdings Inc.

75.70

+6.39%

013A.F JD.com, Inc.

39.50

-4.01%

9PDA.BE Pinduoduo Inc

123.00

+0.41%

AHLA.DE Alibaba Group Holding Limited

133.00

-3.90%

PDD PDD Holdings Inc.

131.34

+5.57%

9988.HK Alibaba Group Holding Limited

135.700

-2.02%

SE Sea Limited

127.62

-3.92%

JD JD.com, Inc.

42.42

+2.99%

MELI MercadoLibre, Inc.

2,260.00

+7.09%

BABA Alibaba Group Holding Limited

143.75

+5.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vipshop Holdings Limited (V1IP34.SA)

Related Tickers