Baidu Inc ADR (BIDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19/05/2023	1.218.440	-0,37%	124,00	123,50	125,90	124,28
18/05/2023	3.105.457	-4,43%	128,88	124,01	128,88	124,74
17/05/2023	2.534.292	-1,63%	128,00	127,1801	130,93	130,52
16/05/2023	3.707.694	3,94%	125,76	124,76	134,49	132,6315
15/05/2023	2.471.483	6,60%	123,80	122,28	128,95	128,00
12/05/2023	1.130.513	-3,30%	122,00	119,83	122,12	120,07
11/05/2023	1.804.714	4,58%	119,15	118,91	125,4552	124,34
10/05/2023	947.758	-0,49%	118,12	117,50	120,27	118,90
09/05/2023	1.180.549	-2,46%	117,05	116,78	120,31	119,48
08/05/2023	1.651.800	-0,78%	125,21	120,58	125,48	122,49
05/05/2023	865.648	1,73%	122,69	121,27	124,32	123,45
04/05/2023	1.709.322	3,99%	118,34	117,83	122,04	121,35
03/05/2023	770.113	-0,72%	116,22	115,74	117,82	116,69
02/05/2023	1.110.643	-3,09%	119,81	116,04	119,81	117,53
01/05/2023	1.163.987	0,56%	120,33	120,33	122,94	121,28
28/04/2023	1.035.636	1,82%	117,58	117,42	121,26	120,61
27/04/2023	1.167.531	1,19%	117,11	116,40	118,93	118,46
26/04/2023	1.491.463	0,11%	120,45	117,02	120,4926	117,07
25/04/2023	2.306.856	-4,63%	119,63	116,54	120,20	116,94
24/04/2023	1.287.758	-1,87%	123,61	122,095	123,68	122,62
21/04/2023	1.065.559	-1,92%	125,72	124,36	126,8325	125,00
20/04/2023	1.556.899	-0,55%	128,00	126,26	129,64	127,44
19/04/2023	995.971	-2,35%	128,00	127,6068	129,19	128,10
18/04/2023	941.146	-0,27%	131,95	130,195	132,57	131,18
17/04/2023	1.454.991	2,17%	131,99	130,03	132,055	131,54
14/04/2023	1.923.353	-3,00%	131,24	127,75	131,37	128,75
13/04/2023	1.939.156	-2,69%	136,58	132,45	136,63	132,73
12/04/2023	1.925.524	-0,21%	136,00	135,97	138,18	136,40
11/04/2023	1.490.730	-1,58%	140,05	136,34	140,06	136,81
10/04/2023	1.748.616	-4,13%	140,37	137,86	140,62	139,00
06/04/2023	814.571	0,31%	144,64	144,04	146,27	144,99
05/04/2023	1.315.019	-2,71%	148,04	142,65	148,04	144,54
04/04/2023	1.372.515	-0,42%	150,12	146,7401	151,00	148,57
03/04/2023	1.083.507	-1,23%	150,00	148,53	151,09	149,07
31/03/2023	1.699.170	-1,89%	151,48	149,595	152,05	150,92
30/03/2023	1.960.136	-2,62%	154,50	152,08	156,47	153,82
29/03/2023	1.346.827	-1,26%	157,70	155,09	158,80	157,95
28/03/2023	2.392.005	4,62%	157,01	156,41	160,5127	159,78
27/03/2023	1.781.286	-2,27%	152,60	150,61	153,86	152,73
24/03/2023	3.063.507	3,55%	154,66	154,50	159,62	156,27
23/03/2023	1.598.611	1,51%	153,03	148,59	154,28	150,91
22/03/2023	1.024.650	-2,04%	150,02	147,90	151,7299	148,66
21/03/2023	1.813.825	1,05%	150,75	149,31	152,595	151,75
20/03/2023	3.587.414	2,26%	144,42	144,23	155,30	150,16
17/03/2023	4.264.295	6,28%	143,80	141,28	147,3999	146,84
16/03/2023	5.102.691	3,80%	126,49	126,33	139,27	138,16
15/03/2023	2.538.566	-2,63%	131,81	128,12	133,70	133,10
14/03/2023	1.529.532	2,28%	133,50	132,50	137,50	136,70
13/03/2023	1.445.899	0,93%	132,30	130,91	135,90	133,65
10/03/2023	2.228.414	0,73%	131,50	130,87	134,90	132,42
09/03/2023	2.506.479	-7,11%	139,25	131,37	139,39	132,00
08/03/2023	803.800	-0,35%	140,65	140,35	143,20	142,14
07/03/2023	1.693.622	-4,60%	145,39	142,1604	146,96	142,64
06/03/2023	1.915.360	-2,59%	150,51	148,60	152,42	149,49
03/03/2023	1.872.727	2,15%	152,00	151,19	154,66	153,46
02/03/2023	2.165.631	4,57%	143,52	143,20	150,855	150,23