Daqo New Energy Corporation ADR (DQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,21%	19,05	18,63	19,18	18,71
17/05/2024	311.829	-1,21%	19,05	18,63	19,18	18,71
16/05/2024	271.876	-1,05%	19,20	18,745	19,255	18,94
15/05/2024	234.657	-0,65%	19,46	19,01	19,5412	19,135
14/05/2024	285.382	2,34%	18,48	18,83	19,505	19,26
13/05/2024	474.184	4,96%	18,48	18,48	19,575	18,82
10/05/2024	1.578.719	-2,63%	19,00	17,93	19,23	18,49
09/05/2024	812.885	2,21%	18,65	18,38	19,34	18,99
08/05/2024	487.053	-0,96%	18,67	17,98	18,96	18,58
07/05/2024	387.821	-1,37%	18,97	18,75	19,16	18,76
06/05/2024	345.698	0,58%	18,97	18,87	19,455	19,02
03/05/2024	740.253	-1,20%	19,52	18,59	19,78	18,91
02/05/2024	678.957	2,03%	19,115	18,85	19,4085	19,14
01/05/2024	522.590	-2,29%	19,28	18,56	19,43	18,76
30/04/2024	596.803	-10,91%	21,03	19,08	21,525	19,20
29/04/2024	662.240	-9,27%	21,70	21,35	23,65	21,54
26/04/2024	318.740	0,76%	23,895	23,76	24,48	23,74
25/04/2024	349.072	-0,80%	23,45	23,25	24,02	23,56
24/04/2024	223.343	3,22%	23,445	23,245	23,76	23,7501
23/04/2024	268.757	3,23%	22,07	22,01	23,18	23,01
22/04/2024	194.910	0,81%	22,02	21,902	22,56	22,29
19/04/2024	119.288	-2,64%	22,61	22,02	22,86	22,11
18/04/2024	310.927	1,43%	22,55	22,12	23,115	22,71
17/04/2024	267.829	-4,15%	23,55	22,415	23,8145	22,39
16/04/2024	227.235	-1,56%	23,41	23,2455	23,78	23,36
15/04/2024	349.939	1,67%	23,445	23,225	24,365	23,73
12/04/2024	401.147	-6,30%	26,14	23,02	24,65	23,34
11/04/2024	268.007	-3,11%	26,14	24,823	25,89	24,91
10/04/2024	415.160	-4,64%	26,14	25,38	26,2775	25,71
09/04/2024	255.366	4,01%	26,32	26,31	27,121	26,96
08/04/2024	393.340	-4,14%	27,03	25,93	27,12	25,92
05/04/2024	249.733	1,27%	26,53	26,375	27,19	27,04
04/04/2024	380.106	-0,78%	26,53	26,58	28,10	26,70
03/04/2024	393.279	-0,26%	26,53	25,76	27,03	26,91
02/04/2024	351.117	-3,78%	28,49	26,44	27,56	26,98
01/04/2024	487.982	-0,39%	28,49	27,732	28,6999	28,04
28/03/2024	695.372	5,39%	26,87	26,88	28,96	28,15
27/03/2024	354.555	1,41%	26,39	26,06	26,84	26,71
26/03/2024	495.220	-0,94%	26,96	26,155	27,26	26,34
25/03/2024	562.644	-3,20%	26,61	26,33	27,98	26,59
22/03/2024	954.500	2,46%	26,61	26,02	27,97	27,47
21/03/2024	1.036.954	-1,00%	25,75	26,32	27,63	26,81
20/03/2024	551.621	3,32%	25,75	25,47	27,13	27,10
19/03/2024	286.783	0,12%	26,97	25,58	26,44	26,23
18/03/2024	386.515	-1,84%	26,97	26,14	27,3299	26,20
15/03/2024	660.127	-1,55%	28,96	26,13	27,19	26,69
14/03/2024	744.388	-7,19%	28,96	26,90	29,00	27,11
13/03/2024	628.931	-0,68%	29,21	28,11	29,39	29,21
12/03/2024	1.282.541	1,69%	29,00	27,95	30,0299	29,41
11/03/2024	1.945.364	3,10%	29,00	27,49	29,81	28,92
08/03/2024	1.579.813	8,47%	26,13	26,03	28,32	28,05
07/03/2024	1.386.120	6,42%	23,08	23,9072	25,99	25,86
06/03/2024	1.133.093	8,05%	22,43	22,93	24,47	24,30
05/03/2024	642.498	-1,92%	23,20	22,06	23,59	22,49
04/03/2024	726.405	0,18%	23,20	22,65	23,4688	22,93
01/03/2024	750.734	7,57%	21,20	21,1553	23,41	22,89
29/02/2024	1.638.576	2,01%	21,20	20,71	22,7137	21,28
28/02/2024	936.984	7,03%	20,71	19,50	21,19	20,86
27/02/2024	558.694	2,20%	18,60	19,06	20,03	19,49
26/02/2024	334.068	3,08%	18,60	18,42	19,115	19,07
23/02/2024	379.752	1,43%	18,76	17,87	18,69	18,50
22/02/2024	385.641	-1,41%	18,76	18,08	18,74	18,24
21/02/2024	311.259	-3,09%	19,165	18,31	18,83	18,50
20/02/2024	355.273	-2,70%	19,25	18,425	19,29	19,09
19/02/2024	265.232	0,00%	19,25	19,25	19,97	19,62
16/02/2024	265.232	3,05%	19,25	19,25	19,97	19,62
15/02/2024	271.613	1,21%	19,28	19,0607	19,60	19,27
14/02/2024	284.920	2,64%	18,72	18,50	19,20	19,04
13/02/2024	326.232	-7,62%	19,94	18,395	19,60	18,55
12/02/2024	642.295	1,26%	19,94	19,81	20,58	20,08
09/02/2024	294.117	1,69%	19,545	19,13	20,04	19,83
08/02/2024	416.854	0,52%	19,39	19,17	19,605	19,50
07/02/2024	560.801	6,89%	18,67	18,33	19,83	19,40
06/02/2024	473.011	2,02%	18,67	17,94	18,945	18,15
05/02/2024	810.976	-0,34%	17,52	17,30	17,865	17,79
02/02/2024	446.921	-1,82%	17,85	17,48	17,989	17,85
01/02/2024	432.029	0,72%	18,565	17,96	18,59	18,18
31/01/2024	432.598	-2,22%	18,565	18,06	18,7499	18,05
30/01/2024	291.692	-2,94%	18,88	18,32	19,08	18,46
29/01/2024	506.477	-0,83%	19,02	18,31	19,10	19,02
26/01/2024	248.606	-2,44%	19,69	19,18	19,78	19,18
25/01/2024	462.535	0,15%	21,21	19,36	20,25	19,66
24/01/2024	641.194	-6,35%	21,21	19,6225	22,22	19,63
23/01/2024	681.506	4,33%	21,11	20,44	22,22	20,96
22/01/2024	444.526	-1,42%	20,02	19,52	20,62	20,09
19/01/2024	540.312	-4,18%	21,06	20,20	21,17	20,38
18/01/2024	450.758	2,75%	20,49	21,02	21,55	21,27
17/01/2024	465.035	-3,23%	22,74	20,255	20,97	20,70
16/01/2024	606.559	-6,51%	22,74	21,305	23,13	21,39
15/01/2024	369.517	0,79%	22,90	22,89	23,64	22,88
12/01/2024	369.517	0,79%	22,90	22,89	23,64	22,88
11/01/2024	297.008	-0,92%	23,05	22,66	23,235	22,70
10/01/2024	349.395	-1,04%	23,02	22,44	23,3553	22,91
09/01/2024	531.245	-0,26%	23,00	22,54	23,25	23,15
08/01/2024	671.311	-1,69%	23,35	23,05	23,87	23,21
05/01/2024	303.546	0,04%	24,27	23,27	23,84	23,61
04/01/2024	225.532	-2,80%	24,27	23,55	24,39	23,60
03/01/2024	362.360	-3,57%	26,01	23,75	24,82	24,28
02/01/2024	329.034	-5,34%	26,01	24,8878	26,18	25,18
29/12/2023	412.926	0,19%	26,60	26,08	26,83	26,60