Baidu Inc ADR (BIDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.100.691	3,58%	128,00	127,50	135,29	134,76
05/10/2023	873.090	1,79%	128,00	127,50	130,14	130,10
04/10/2023	812.311	-1,01%	127,88	126,78	128,29	127,87
03/10/2023	1.287.904	-2,92%	133,32	128,80	131,19	129,17
02/10/2023	1.075.539	-0,86%	133,32	131,30	133,67	133,19
29/09/2023	1.093.152	1,44%	135,71	134,14	136,53	134,35
28/09/2023	706.403	0,45%	131,39	130,99	132,85	132,12
27/09/2023	837.311	0,40%	131,10	130,085	131,74	131,53
26/09/2023	620.859	-0,79%	130,01	130,77	132,56	131,01
25/09/2023	607.601	-0,23%	130,01	129,9287	132,355	132,05
22/09/2023	1.013.377	3,31%	132,21	131,48	132,88	132,24
21/09/2023	1.264.055	-2,42%	132,39	127,225	129,10	128,00
20/09/2023	956.064	-1,01%	132,39	131,1701	132,7504	131,18
19/09/2023	589.807	-0,83%	134,19	132,27	134,28	132,90
18/09/2023	855.058	-1,10%	136,13	132,6001	134,94	134,15
15/09/2023	666.057	-1,02%	136,13	135,50	136,84	135,64
14/09/2023	486.138	0,01%	139,32	136,9501	137,87	137,48
13/09/2023	1.214.777	-0,42%	137,65	136,47	137,87	137,47
12/09/2023	918.697	-0,12%	138,57	137,89	140,90	137,97
11/09/2023	604.371	1,81%	137,55	137,7101	140,235	138,12
08/09/2023	737.431	-1,14%	137,55	135,54	137,58	135,51
07/09/2023	1.148.059	-3,59%	137,55	135,46	137,72	136,77
06/09/2023	717.920	-0,52%	143,74	141,5013	144,6197	141,86
05/09/2023	1.187.145	-2,64%	143,74	141,3822	144,575	142,60
04/09/2023	1.837.921	2,32%	145,45	145,1747	151,00	146,15
01/09/2023	1.837.921	2,32%	145,45	145,1747	151,00	146,15
31/08/2023	1.239.932	-1,55%	143,10	141,7295	143,9699	142,83
30/08/2023	3.894.169	3,11%	139,17	139,138	148,50	145,08
29/08/2023	1.530.014	2,41%	135,72	137,56	141,42	140,59
28/08/2023	1.384.213	2,65%	135,72	135,37	139,175	137,37
25/08/2023	1.378.789	-0,26%	134,10	131,26	134,725	133,66
24/08/2023	2.010.527	1,31%	129,72	133,85	137,10	134,2516
23/08/2023	2.362.229	3,23%	129,72	129,035	133,18	132,51
22/08/2023	3.381.881	3,31%	129,49	125,15	130,9999	129,05
21/08/2023	1.678.631	0,09%	126,23	123,17	125,30	125,27
18/08/2023	1.406.294	-3,27%	126,23	124,645	127,00	125,62
17/08/2023	1.128.302	-0,54%	132,12	129,73	132,20	129,87
16/08/2023	1.553.839	-3,52%	131,46	130,20	132,22	130,58
15/08/2023	867.429	-1,85%	136,61	134,61	136,53	135,04
14/08/2023	892.592	-0,23%	139,02	134,44	137,58	137,59
11/08/2023	1.448.813	-3,92%	139,02	136,15	139,41	138,17
10/08/2023	870.526	0,97%	144,25	143,47	148,86	144,32
09/08/2023	723.910	-0,69%	144,25	141,4501	144,43	142,93
08/08/2023	795.127	-1,85%	142,24	141,22	144,285	144,28
07/08/2023	1.652.022	-0,85%	148,61	144,3101	149,01	147,00
04/08/2023	690.652	-0,48%	150,10	147,99	151,036	149,21
03/08/2023	829.151	2,33%	150,10	149,03	151,55	150,10
02/08/2023	1.095.614	-4,24%	153,80	145,52	149,7655	146,69
01/08/2023	1.061.309	-1,75%	153,80	151,46	154,42	153,26
31/07/2023	1.613.115	0,48%	155,44	152,75	156,97	156,10
28/07/2023	1.799.364	5,04%	152,47	152,31	156,35	155,49
27/07/2023	1.084.033	-1,19%	149,95	146,6709	152,3676	147,79
26/07/2023	932.440	0,57%	146,77	146,57	151,5541	149,57
25/07/2023	955.624	0,18%	151,00	147,745	152,435	148,99
24/07/2023	2.216.078	5,11%	142,87	139,40	150,7934	148,73
21/07/2023	603.090	-1,06%	142,87	140,62	144,97	141,515
20/07/2023	599.450	-0,47%	142,87	141,95	144,97	143,03
19/07/2023	1.016.125	-0,37%	147,00	143,64	147,99	143,70
18/07/2023	1.821.092	-3,72%	146,38	142,775	147,0599	144,10
17/07/2023	794.457	0,30%	149,00	146,39	150,40	149,66
14/07/2023	1.132.745	-1,94%	150,00	148,3701	151,1099	149,35
13/07/2023	1.394.620	2,34%	150,00	147,83	152,44	152,31
12/07/2023	1.611.522	3,84%	147,44	145,50	150,38	148,83
11/07/2023	609.479	0,32%	143,14	140,05	144,3934	143,40
10/07/2023	567.094	0,20%	140,72	140,26	143,93	142,95
07/07/2023	1.140.006	3,24%	141,00	140,73	144,07	142,66
06/07/2023	1.122.209	-2,62%	138,84	137,42	141,20	138,19
05/07/2023	912.945	-1,05%	141,01	140,25	142,35	141,82
04/07/2023	1.572.215	4,63%	142,15	142,15	146,805	143,25
03/07/2023	1.572.163	4,66%	142,15	142,15	146,805	143,29
30/06/2023	895.772	1,75%	135,50	134,52	137,43	136,91
29/06/2023	2.350.266	-5,10%	137,00	133,27	137,88	134,56
28/06/2023	916.261	-1,47%	141,18	139,02	142,43	141,79
27/06/2023	1.218.884	3,09%	142,50	141,47	144,525	143,90
26/06/2023	642.572	0,22%	139,58	139,16	141,59	139,59
23/06/2023	918.204	-1,85%	140,16	137,31	140,24	139,29
22/06/2023	831.815	0,75%	142,78	139,07	142,765	141,92
21/06/2023	1.151.568	-1,85%	142,78	140,66	144,855	140,86
20/06/2023	2.055.249	-1,10%	147,00	142,85	151,00	143,52
19/06/2023	1.870.375	-2,42%	149,00	142,8301	149,2499	145,11
16/06/2023	1.870.375	-2,42%	149,00	142,8301	149,2499	145,11
15/06/2023	1.473.090	1,02%	149,22	146,80	149,89	148,71
14/06/2023	1.590.184	3,26%	143,08	142,20	148,025	147,21
13/06/2023	2.321.138	6,42%	134,95	140,78	146,13	142,99
12/06/2023	664.713	-0,62%	134,95	133,68	135,95	134,36
09/06/2023	987.238	1,35%	136,22	134,36	137,15	135,20
08/06/2023	772.197	0,46%	133,42	133,10	135,19	133,40
07/06/2023	1.314.182	-3,39%	135,60	132,53	137,98	132,79
06/06/2023	1.665.592	4,01%	132,82	132,40	139,555	137,57
05/06/2023	977.229	-0,88%	131,65	130,5156	133,15	132,27
02/06/2023	1.578.115	2,03%	134,16	132,175	135,45	133,45
01/06/2023	2.099.863	6,46%	124,75	124,70	132,87	130,79
31/05/2023	1.960.114	-1,95%	122,20	121,33	127,9599	122,85
30/05/2023	1.960.114	-1,95%	122,20	121,33	127,9599	123,62
29/05/2023	1.917.786	6,24%	122,20	120,63	126,3999	126,08
26/05/2023	1.917.786	6,24%	122,20	120,63	126,3999	126,08
25/05/2023	1.394.709	-0,37%	119,34	117,7301	120,73	118,67
24/05/2023	1.222.457	-2,11%	119,78	118,235	121,16	119,00
23/05/2023	1.318.863	-3,49%	123,94	121,35	124,70	121,56
22/05/2023	994.525	1,34%	127,00	125,94	129,3485	125,95