Baidu Inc ADR (BIDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	935.276	3,14%	112,81	111,30	116,06	115,10
28-12-2022	1.356.514	-4,19%	114,27	109,88	115,50	111,60
27-12-2022	1.698.272	4,36%	113,10	112,50	117,50	116,48
23-12-2022	412.900	-0,54%	113,88	111,75	114,25	112,135
22-12-2022	1.184.664	-0,49%	114,00	111,46	115,46	112,74
21-12-2022	1.046.087	4,79%	108,37	107,39	113,38	113,29
20-12-2022	1.258.264	-3,28%	107,30	107,24	110,71	108,40
19-12-2022	1.291.388	-0,48%	114,14	111,19	114,60	112,05
16-12-2022	8.578.535	-0,98%	114,35	112,33	115,8799	112,59
15-12-2022	2.502.179	-4,63%	121,00	112,67	121,82	113,70
14-12-2022	1.515.659	-0,04%	119,46	117,53	120,35	119,11
13-12-2022	2.561.779	2,20%	121,04	117,12	121,805	119,16
12-12-2022	2.098.019	-2,83%	117,19	113,65	117,70	116,60
09-12-2022	2.096.225	-0,17%	123,12	119,59	124,11	120,13
08-12-2022	3.013.616	5,05%	119,92	119,06	121,8485	120,37
07-12-2022	1.571.026	-2,34%	113,32	112,77	115,90	114,58
06-12-2022	6.748.990	0,35%	118,81	116,2749	119,88	117,33
05-12-2022	15.629.422	2,74%	119,39	116,43	121,48	116,92
02-12-2022	10.075.961	4,72%	107,81	106,88	115,07	113,80
01-12-2022	5.526.347	0,06%	107,50	106,595	110,00	108,67
30-11-2022	14.898.078	9,08%	105,04	104,94	109,88	108,69
29-11-2022	9.634.518	5,28%	100,00	99,2509	102,87	99,64
28-11-2022	4.688.825	1,35%	93,51	92,92	97,13	94,62
25-11-2022	4.446.441	-3,80%	93,51	93,11	95,41	93,31
24-11-2022	7.625.661	1,98%	96,18	95,27	98,645	96,96
23-11-2022	7.625.661	1,98%	96,18	95,27	98,645	96,96
22-11-2022	8.785.610	0,55%	93,12	91,88	97,945	95,08
21-11-2022	5.700.468	-0,83%	94,00	92,94	95,565	95,17
18-11-2022	6.749.891	-3,63%	95,46	95,00	97,96	95,97
17-11-2022	8.378.173	5,10%	98,69	91,61	99,87	99,58
16-11-2022	6.236.210	-4,97%	98,69	94,04	98,7625	94,75
15-11-2022	13.397.919	9,10%	97,63	96,18	101,81	99,77
14-11-2022	1.534.444	2,22%	81,06	89,47	92,81	91,45
11-11-2022	1.913.657	3,89%	81,06	86,54	89,91	89,46
10-11-2022	1.724.499	8,34%	81,06	82,29	86,22	86,11
09-11-2022	1.678.855	-6,69%	81,06	78,86	81,21	79,495
08-11-2022	1.020.025	0,21%	84,70	82,811	86,09	85,20
07-11-2022	1.162.873	-0,20%	87,70	84,145	88,70	85,03
04-11-2022	2.075.583	8,98%	85,16	82,85	87,02	85,17
03-11-2022	1.370.158	0,03%	80,27	75,7516	80,09	78,15
02-11-2022	2.196.922	-0,13%	80,27	77,86	81,23	78,13
01-11-2022	2.541.767	2,17%	81,61	78,13	82,625	78,23
31-10-2022	2.291.096	-2,51%	77,50	76,055	78,42	76,57
28-10-2022	2.569.321	-2,95%	79,34	77,05	79,45	78,565
27-10-2022	1.721.430	-4,03%	81,81	80,88	84,025	80,80
26-10-2022	3.033.218	3,67%	82,46	80,58	86,56	84,19
25-10-2022	3.103.831	2,45%	82,46	80,4201	83,87	81,70
24-10-2022	8.855.643	-12,57%	91,00	73,59	80,23	79,76
21-10-2022	2.733.739	-2,35%	91,00	88,21	92,05	91,18
20-10-2022	2.671.826	0,15%	93,71	91,9401	97,65	93,41
19-10-2022	3.558.777	-8,82%	99,20	91,8001	100,77	93,27
18-10-2022	1.159.860	0,43%	104,41	100,41	106,19	102,30
17-10-2022	1.388.596	1,89%	101,60	101,428	103,87	102,18
14-10-2022	1.927.614	-6,43%	106,92	100,06	107,30	100,2613
13-10-2022	2.047.415	-0,30%	102,75	100,32	107,59	107,15
12-10-2022	1.012.878	-1,10%	112,08	106,385	110,32	107,47
11-10-2022	1.300.001	-5,55%	112,08	107,22	112,22	108,66
10-10-2022	811.515	-4,48%	119,49	114,08	119,54	115,05
07-10-2022	1.020.248	-1,82%	120,11	119,08	121,89	120,44
06-10-2022	429.984	-0,44%	123,20	122,36	124,99	122,72
05-10-2022	723.918	-0,03%	123,32	120,90	125,23	123,26
04-10-2022	1.212.011	3,20%	121,64	121,16	125,13	123,30
03-10-2022	1.383.109	1,69%	118,06	116,01	120,015	119,48
30-09-2022	1.458.855	-0,20%	115,22	115,1608	120,36	117,49
29-09-2022	1.711.247	-2,98%	117,14	116,37	119,00	117,78
28-09-2022	1.422.238	1,79%	116,17	116,16	121,91	121,40
27-09-2022	907.135	-0,17%	119,27	118,25	122,22	119,27
26-09-2022	1.303.308	0,61%	119,27	118,65	121,14	119,47
23-09-2022	1.805.111	-0,06%	117,59	116,05	119,24	118,75
22-09-2022	1.166.292	-0,63%	121,08	118,4559	123,30	118,82
21-09-2022	1.080.258	-4,34%	123,87	119,51	123,97	120,68
20-09-2022	935.849	-0,07%	125,83	125,5808	127,65	126,16
19-09-2022	844.671	2,07%	123,18	122,59	126,325	126,25
16-09-2022	2.535.425	-2,84%	123,97	121,69	124,0475	123,69
15-09-2022	1.038.545	-1,13%	129,01	126,59	130,12	127,31
14-09-2022	1.275.351	-1,93%	130,81	127,71	131,99	128,77
13-09-2022	1.373.493	-5,29%	135,30	131,11	136,77	132,18
12-09-2022	1.089.771	0,82%	138,37	137,13	140,24	139,56
09-09-2022	785.935	1,68%	139,58	137,86	140,27	138,14
08-09-2022	930.742	-1,01%	134,00	133,515	136,76	135,86
07-09-2022	1.264.678	1,71%	133,91	132,68	137,60	137,20
06-09-2022	1.196.902	-3,81%	136,53	134,76	137,625	134,72
05-09-2022	1.233.541	-3,07%	141,47	139,02	142,99	140,05
02-09-2022	1.233.541	-3,07%	141,47	139,02	142,99	140,05
01-09-2022	1.371.234	0,35%	144,305	141,58	145,91	144,48
31-08-2022	3.017.122	4,50%	143,00	141,64	148,57	143,89
30-08-2022	5.122.222	-6,35%	147,66	134,71	148,99	137,96
29-08-2022	1.435.631	-0,29%	148,30	147,18	151,67	147,28
26-08-2022	1.693.379	-2,19%	154,16	147,50	155,48	147,71
25-08-2022	2.399.457	8,92%	144,71	143,1754	151,34	151,29
24-08-2022	1.326.339	3,60%	131,64	131,30	140,97	138,90
23-08-2022	1.013.763	1,99%	133,20	130,40	135,16	134,07
22-08-2022	1.246.293	1,80%	129,77	130,33	133,805	131,46
19-08-2022	1.130.755	0,62%	129,77	128,1301	130,66	129,13
18-08-2022	1.419.516	-3,25%	131,16	127,07	131,61	128,33
17-08-2022	812.306	-2,57%	134,27	130,88	135,35	132,64
16-08-2022	874.744	-2,38%	137,03	134,92	137,50	136,185
15-08-2022	861.958	-0,61%	137,21	135,89	140,36	139,51
12-08-2022	752.330	0,70%	135,21	135,00	140,43	140,36
11-08-2022	758.697	1,19%	140,00	138,25	143,77	139,38