Baidu Inc ADR (BIDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	3.715.755	1,73%	110,78	111,41	114,11	112,50
26/02/2024	1.796.394	-0,69%	110,78	110,05	111,48	110,59
23/02/2024	2.498.844	0,70%	112,02	110,12	112,79	111,36
22/02/2024	3.792.725	3,14%	107,10	106,85	111,875	110,59
21/02/2024	1.992.655	1,59%	107,10	106,60	108,70	107,22
20/02/2024	1.335.479	-1,49%	106,00	104,50	106,49	105,52
19/02/2024	534.905	0,00%	108,80	107,07	109,66	107,12
16/02/2024	534.905	0,38%	108,80	107,07	109,66	107,12
15/02/2024	974.351	0,08%	106,00	105,55	107,02	106,79
14/02/2024	1.595.072	2,79%	105,73	105,01	107,07	106,71
13/02/2024	1.078.221	-2,72%	105,05	103,29	105,99	103,81
12/02/2024	1.083.382	1,20%	104,50	106,40	109,08	106,96
09/02/2024	1.134.934	2,44%	104,50	102,93	105,76	105,69
08/02/2024	1.285.925	-2,02%	104,50	102,87	104,90	103,17
07/02/2024	1.609.558	-2,10%	104,75	104,20	106,29	105,30
06/02/2024	2.264.318	3,82%	107,19	105,15	108,3399	107,57
05/02/2024	1.384.297	0,82%	102,73	102,05	104,285	103,63
02/02/2024	1.538.236	-2,00%	103,60	102,18	103,73	102,88
01/02/2024	1.175.921	-0,02%	106,32	104,90	107,52	105,29
31/01/2024	1.312.004	0,02%	104,42	103,32	107,61	105,31
30/01/2024	1.592.356	-1,83%	104,42	103,94	106,17	105,79
29/01/2024	1.588.792	-0,23%	108,40	105,86	108,43	107,41
26/01/2024	1.370.941	-0,78%	106,92	106,68	108,46	107,76
25/01/2024	1.842.510	-1,82%	109,80	106,82	109,85	108,61
24/01/2024	3.156.512	3,20%	110,79	108,7101	111,385	110,62
23/01/2024	3.991.761	7,49%	103,47	103,40	107,83	107,19
22/01/2024	3.002.761	-2,85%	98,09	97,65	100,3795	99,72
19/01/2024	3.397.020	-0,96%	103,30	100,10	104,01	102,65
18/01/2024	2.610.962	1,41%	103,30	101,64	104,51	103,64
17/01/2024	2.981.331	-2,20%	99,26	98,98	102,23	102,20
16/01/2024	3.952.791	-4,23%	104,64	102,76	105,77	104,50
15/01/2024	4.420.887	-7,00%	117,07	108,98	116,50	109,11
12/01/2024	4.420.887	-7,00%	117,07	108,98	116,50	109,11
11/01/2024	945.816	1,33%	117,07	115,97	117,6427	117,33
10/01/2024	1.381.250	-0,35%	116,38	114,54	116,58	115,79
09/01/2024	1.640.555	-1,44%	115,30	115,61	116,93	116,20
08/01/2024	2.016.702	-0,21%	115,30	114,83	118,29	117,90
05/01/2024	1.610.101	-0,36%	118,03	117,02	119,75	117,90
04/01/2024	1.588.301	0,54%	117,48	116,40	119,19	118,32
03/01/2024	1.907.766	2,04%	113,81	113,02	117,76	117,69
02/01/2024	1.903.042	-3,15%	116,55	114,25	116,65	115,34
29/12/2023	1.806.189	1,24%	119,00	118,06	120,25	119,28
28/12/2023	1.733.699	3,16%	117,00	116,80	119,0347	118,00
27/12/2023	1.124.932	-0,24%	114,72	113,68	115,51	114,39
26/12/2023	1.070.329	-0,06%	115,83	114,08	116,59	114,67
22/12/2023	1.724.625	-2,15%	114,13	113,60	116,45	115,08
21/12/2023	2.482.745	5,86%	112,26	114,07	117,67	117,75
20/12/2023	2.187.504	-2,96%	112,26	111,23	114,1399	111,23
19/12/2023	1.547.544	2,00%	112,26	112,26	115,4299	114,50
18/12/2023	1.123.985	-1,63%	115,93	111,57	112,84	112,26
15/12/2023	1.490.724	1,07%	115,93	114,05	116,15	114,12
14/12/2023	2.098.814	0,49%	111,25	111,23	115,27	112,91
13/12/2023	1.631.500	-0,70%	112,66	109,5301	112,57	112,36
12/12/2023	971.573	-0,36%	113,48	111,74	113,65	113,15
11/12/2023	1.280.317	0,22%	111,27	110,88	114,15	113,70
08/12/2023	1.273.104	-1,62%	114,46	112,91	114,46	113,90
07/12/2023	1.969.634	2,12%	114,41	114,22	116,21	115,78
06/12/2023	1.515.043	-0,15%	115,25	113,32	115,67	113,38
05/12/2023	1.496.490	-0,23%	116,20	111,73	114,68	113,44
04/12/2023	2.166.074	-2,51%	116,20	112,41	114,63	113,84
01/12/2023	1.505.960	-1,59%	116,20	114,75	117,41	116,77
30/11/2023	1.177.689	0,16%	118,33	116,28	118,73	118,2201
29/11/2023	1.776.894	-0,79%	118,05	117,42	120,28	118,68
28/11/2023	2.266.435	-3,23%	123,02	119,4801	123,73	120,00
27/11/2023	3.157.143	0,56%	123,00	122,2001	126,23	124,09
24/11/2023	3.276.507	2,72%	120,93	120,93	124,83	123,39
23/11/2023	4.947.004	6,08%	115,69	115,04	121,18	120,31
22/11/2023	4.625.358	5,91%	115,69	115,04	121,18	120,12
21/11/2023	3.859.073	2,13%	108,48	109,354	116,065	113,66
20/11/2023	2.767.619	2,99%	108,48	107,95	111,63	111,33
17/11/2023	1.776.856	-1,02%	108,30	106,9142	108,85	108,18
16/11/2023	2.073.601	-3,15%	108,53	107,25	110,11	109,29
15/11/2023	2.339.328	3,01%	112,60	111,46	114,52	112,84
14/11/2023	1.375.817	2,17%	108,77	108,09	109,90	109,54
13/11/2023	1.658.452	1,20%	107,60	106,14	108,4993	107,21
10/11/2023	1.056.419	0,74%	106,86	103,55	105,97	105,94
09/11/2023	1.193.608	-2,10%	106,86	104,83	107,2855	105,16
08/11/2023	947.055	-0,55%	107,57	107,14	108,78	107,42
07/11/2023	1.177.247	-0,36%	110,36	106,83	108,945	108,01
06/11/2023	1.254.983	-1,02%	110,36	107,818	110,55	108,54
03/11/2023	1.633.034	2,44%	109,06	108,985	111,41	109,66
02/11/2023	973.276	1,98%	104,08	105,92	107,47	107,05
01/11/2023	1.206.335	0,48%	104,08	103,3201	105,18	105,50
31/10/2023	1.295.595	-1,10%	104,94	103,38	105,3274	105,00
30/10/2023	1.826.973	-0,37%	109,31	105,34	109,34	106,66
27/10/2023	713.570	-1,46%	110,10	106,70	110,68	107,05
26/10/2023	935.301	0,21%	107,86	107,285	109,18	108,21
25/10/2023	1.060.852	-3,45%	109,20	107,38	109,4899	107,59
24/10/2023	2.000.878	3,75%	107,76	107,76	112,445	111,43
23/10/2023	1.429.583	0,56%	105,73	104,57	108,21	107,06
20/10/2023	2.060.293	-1,30%	105,94	105,37	108,30	106,46
19/10/2023	3.770.183	-5,41%	117,22	107,45	112,89	108,51
18/10/2023	2.775.606	-4,00%	117,22	114,18	117,47	114,97
17/10/2023	2.780.928	-4,12%	121,38	119,01	122,56	119,76
16/10/2023	2.108.831	-0,26%	126,93	121,71	125,10	124,86
13/10/2023	1.447.440	-2,30%	126,93	124,58	127,89	125,18
12/10/2023	1.689.101	-4,47%	135,45	127,21	134,04	128,12
11/10/2023	1.267.553	-0,39%	133,61	133,01	135,81	134,12
10/10/2023	1.032.108	0,76%	133,61	133,61	135,69	134,60
09/10/2023	608.938	-0,88%	132,01	132,00	133,72	133,58