Baidu Inc ADR (BIDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
26/12/2024	341.962	0,23%	87,90	87,52	88,95	88,25
24/12/2024	380.001	-0,46%	88,77	87,82	89,00	88,05
23/12/2024	706.961	3,10%	86,57	86,57	88,93	88,46
20/12/2024	695.066	0,26%	84,75	84,14	86,04	85,80
19/12/2024	867.073	-3,14%	86,46	85,46	86,98	85,58
18/12/2024	474.664	-2,03%	89,53	87,89	90,30	88,35
17/12/2024	512.990	2,08%	89,13	88,62	90,47	90,18
16/12/2024	767.288	-2,73%	89,00	88,10	90,205	88,34
13/12/2024	627.515	0,55%	89,31	89,31	90,96	90,82
12/12/2024	555.384	1,06%	88,80	88,80	90,61	90,32
11/12/2024	484.417	0,18%	88,00	87,47	89,46	89,37
10/12/2024	916.427	-4,12%	89,17	88,165	89,63	89,21
09/12/2024	2.558.899	7,65%	90,90	90,33	95,505	93,04
06/12/2024	430.883	0,80%	87,00	86,31	87,15	86,43
05/12/2024	613.484	1,25%	86,20	85,69	87,30	85,74
04/12/2024	554.460	-1,51%	85,10	84,30	85,86	84,68
03/12/2024	526.468	-0,62%	86,00	85,93	87,00	85,98
02/12/2024	618.544	1,73%	85,06	85,06	86,65	86,52
29/11/2024	618.178	0,27%	84,21	83,34	85,18	85,05
27/11/2024	1.003.527	1,57%	84,50	84,41	85,59	84,82
26/11/2024	741.258	1,02%	83,78	82,85	84,65	83,51
25/11/2024	1.266.076	2,91%	80,58	80,21	83,095	82,67
22/11/2024	1.465.453	-1,59%	79,41	79,00	80,41	80,33
21/11/2024	2.264.549	-5,90%	82,54	80,23	82,55	81,63
20/11/2024	783.021	0,85%	86,55	86,00	86,91	86,75
19/11/2024	569.518	0,70%	84,97	84,91	86,13	86,02
18/11/2024	724.723	0,99%	84,30	84,30	85,615	85,42
15/11/2024	614.047	0,62%	84,30	83,74	84,75	84,58
14/11/2024	635.813	-0,48%	83,83	83,05	84,30	84,055
13/11/2024	615.472	-0,40%	85,38	84,05	85,64	84,46
12/11/2024	1.012.173	-3,94%	86,00	84,26	86,06	84,80
11/11/2024	1.033.599	-0,76%	89,72	87,55	89,72	88,28
08/11/2024	1.345.419	-4,88%	90,88	88,50	90,98	88,96
07/11/2024	792.280	2,87%	93,06	92,85	94,55	93,525
06/11/2024	1.044.179	-1,04%	89,65	89,18	91,57	90,92
05/11/2024	470.357	1,57%	92,34	91,49	92,73	91,88
04/11/2024	371.639	0,49%	90,72	90,41	91,625	90,46
01/11/2024	696.523	-1,33%	91,02	89,87	91,02	90,02
31/10/2024	667.785	-1,07%	92,20	90,73	92,30	91,23
30/10/2024	670.064	-1,46%	91,28	91,28	93,15	92,22
29/10/2024	797.948	0,49%	94,50	93,11	94,50	93,59
28/10/2024	1.306.653	3,72%	91,18	91,16	94,46	93,13
25/10/2024	691.823	0,35%	90,15	89,59	90,91	89,79
24/10/2024	559.652	-0,52%	89,50	88,60	89,80	89,48
23/10/2024	1.113.768	-2,21%	91,28	89,74	91,40	89,95
22/10/2024	945.791	0,39%	90,88	90,26	92,90	91,98
21/10/2024	1.088.774	-2,93%	92,89	91,13	93,35	91,62
18/10/2024	1.079.311	2,48%	95,89	94,05	95,95	94,39
17/10/2024	1.112.709	-3,32%	93,15	91,69	93,22	92,11
16/10/2024	1.015.038	1,38%	94,38	94,18	96,44	95,27
15/10/2024	2.178.567	-5,19%	96,50	93,885	97,47	93,97
14/10/2024	1.460.109	-4,52%	100,84	98,68	101,12	99,11
11/10/2024	1.076.503	-0,26%	102,65	101,75	105,31	103,80
10/10/2024	840.935	0,01%	104,20	102,60	105,35	104,07
09/10/2024	1.419.944	-1,84%	102,12	102,03	105,18	104,06
08/10/2024	2.145.556	-7,39%	106,50	104,80	107,82	106,01
07/10/2024	2.409.704	3,63%	113,18	109,63	114,99	114,47
04/10/2024	1.518.706	1,13%	111,34	109,27	111,51	110,46
03/10/2024	1.811.656	-5,12%	108,61	107,72	111,24	109,23
02/10/2024	3.218.182	4,40%	115,98	112,14	116,24	115,13
01/10/2024	1.554.661	4,74%	105,75	104,81	110,39	110,28
30/09/2024	2.600.374	0,11%	109,30	104,85	111,05	105,29
27/09/2024	2.334.435	2,54%	104,23	103,07	107,66	105,17
26/09/2024	3.699.251	9,09%	102,00	100,36	104,84	102,56
25/09/2024	1.275.870	-0,84%	92,37	91,84	95,44	94,01
24/09/2024	2.017.063	7,40%	92,90	91,63	94,88	94,81
23/09/2024	838.522	2,37%	87,07	87,03	89,67	88,28
20/09/2024	594.216	-0,90%	87,09	86,19	87,54	86,24
19/09/2024	1.026.688	2,78%	87,31	86,01	87,60	87,02
18/09/2024	468.109	-0,84%	85,52	84,20	85,64	84,67
17/09/2024	531.170	1,56%	84,98	84,98	86,72	85,39
16/09/2024	415.809	0,51%	84,60	83,885	85,05	84,08
13/09/2024	750.195	-0,50%	83,88	83,34	84,08	83,65
12/09/2024	443.863	0,14%	83,76	83,28	84,42	84,07
11/09/2024	640.920	2,32%	82,87	82,60	84,39	83,95
10/09/2024	532.381	0,51%	82,17	80,815	82,20	82,05
09/09/2024	427.515	0,77%	80,99	80,86	82,01	81,63
06/09/2024	568.997	-2,17%	82,25	81,00	82,41	81,01
05/09/2024	384.008	0,52%	82,08	82,08	83,67	82,81
04/09/2024	522.696	-1,23%	82,91	82,23	83,23	82,38
03/09/2024	467.414	-1,43%	82,67	82,59	83,98	83,41
30/08/2024	528.940	0,95%	85,42	84,08	85,42	84,62
29/08/2024	445.427	1,77%	83,77	83,25	84,10	83,82
28/08/2024	716.420	-2,90%	84,00	81,94	84,41	82,36
27/08/2024	547.612	-1,62%	86,04	84,79	86,56	84,82
26/08/2024	1.048.522	0,61%	85,62	85,34	87,50	86,22
23/08/2024	1.067.265	-0,10%	84,23	84,16	86,10	85,70
22/08/2024	1.704.152	-4,40%	87,62	84,89	88,00	85,79
21/08/2024	922.701	2,00%	88,08	87,94	89,82	89,74
20/08/2024	825.819	-2,44%	89,21	87,75	89,47	87,98
19/08/2024	752.679	1,37%	89,00	88,97	90,415	90,18
16/08/2024	1.083.674	3,23%	86,70	86,70	89,09	88,965
15/08/2024	631.090	2,61%	84,88	84,825	86,92	86,18
14/08/2024	717.036	-2,56%	85,29	83,25	86,01	83,99
13/08/2024	421.952	1,14%	85,02	84,90	86,53	86,20
12/08/2024	659.682	0,15%	84,90	84,83	86,06	85,23
09/08/2024	471.183	-1,66%	85,39	84,64	85,77	85,10
08/08/2024	931.863	5,52%	83,19	82,88	86,97	86,54
07/08/2024	719.192	-1,20%	83,90	81,79	84,06	82,01
06/08/2024	728.857	0,75%	81,95	81,375	83,94	83,01