Baidu Inc ADR (BIDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/03/2023	2.471.446	4,76%	146,00	141,665	146,24	144,24
28/02/2023	1.520.979	-1,20%	138,21	137,611	141,7599	137,69
27/02/2023	1.975.069	0,00%	136,20	135,75	140,29	132,51
24/02/2023	1.890.596	-3,94%	131,42	131,00	133,46	132,51
23/02/2023	4.113.669	0,60%	140,76	136,30	141,20	137,94
22/02/2023	5.905.097	-2,66%	150,01	134,19	151,25	137,08
21/02/2023	2.235.298	-0,43%	138,27	136,00	141,57	141,10
20/02/2023	2.175.280	-4,90%	143,49	140,01	143,90	141,71
17/02/2023	2.175.280	-4,90%	143,49	140,01	143,90	141,71
16/02/2023	2.254.095	-1,99%	149,00	147,91	151,30	149,01
15/02/2023	2.198.388	1,99%	153,11	150,80	155,00	152,04
14/02/2023	1.368.826	1,54%	145,10	143,93	149,42	149,12
13/02/2023	3.348.370	5,84%	145,34	145,035	148,76	147,10
10/02/2023	1.987.213	-6,13%	142,84	137,545	144,96	138,99
09/02/2023	2.381.848	-2,80%	154,00	146,66	154,50	148,07
08/02/2023	2.823.486	-4,92%	157,03	150,94	157,20	152,34
07/02/2023	7.457.922	12,03%	159,10	154,28	161,59	160,00
06/02/2023	2.633.115	-0,17%	142,02	138,40	143,495	142,82
03/02/2023	1.856.404	-5,44%	148,00	142,31	149,925	143,06
02/02/2023	2.690.954	-0,63%	154,59	149,58	155,70	151,29
01/02/2023	6.244.451	12,83%	145,06	145,00	154,85	151,96
31/01/2023	1.687.807	-2,74%	136,00	132,88	138,94	134,68
30/01/2023	2.923.316	-0,40%	140,65	135,39	142,4094	138,48
27/01/2023	1.234.760	0,44%	139,67	136,385	139,99	139,04
26/01/2023	839.821	3,13%	137,23	135,965	138,65	138,43
25/01/2023	603.213	1,08%	131,99	131,0101	134,61	134,23
24/01/2023	1.485.366	-2,60%	134,24	132,51	135,39	132,79
23/01/2023	770.065	0,44%	136,00	134,35	137,07	136,34
20/01/2023	2.025.575	5,48%	133,42	132,26	136,34	135,21
19/01/2023	1.149.842	1,80%	126,95	126,81	130,12	128,18
18/01/2023	2.263.061	-3,63%	131,49	125,77	131,80	125,88
17/01/2023	2.900.924	-6,02%	135,46	128,65	135,52	130,62
16/01/2023	1.628.538	1,60%	135,39	135,325	139,03	138,70
13/01/2023	1.628.538	1,60%	135,39	135,325	139,03	138,70
12/01/2023	1.051.840	-1,52%	136,69	133,97	137,98	136,52
11/01/2023	1.500.989	3,05%	136,58	134,51	138,90	138,86
10/01/2023	786.521	1,02%	133,39	133,07	135,60	134,75
09/01/2023	1.468.599	0,25%	136,00	131,36	136,00	133,39
06/01/2023	1.144.322	0,17%	130,91	129,11	133,62	132,75
05/01/2023	1.921.658	0,58%	128,28	127,20	134,17	132,53
04/01/2023	3.505.449	10,60%	126,34	125,15	132,29	131,76
03/01/2023	1.339.668	4,15%	118,86	118,04	122,55	119,13
02/01/2023	1.151.990	-0,59%	113,49	113,15	116,50	114,42
30/12/2022	1.151.990	-0,59%	113,49	113,15	116,50	114,42
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