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 > >>
17/07/2024	15.569	-3,40%	16,59	16,51	16,6732	16,615
16/07/2024	215.327	8,59%	16,03	15,80	17,27	17,20
15/07/2024	225.078	-6,22%	15,78	15,57	16,19	15,84
12/07/2024	184.659	2,86%	16,69	16,30	16,96	16,89
11/07/2024	319.850	3,27%	16,58	16,14	17,17	16,42
10/07/2024	282.136	2,71%	15,54	15,49	16,08	15,90
09/07/2024	270.834	-0,83%	15,60	15,43	15,83	15,48
08/07/2024	184.739	-0,19%	15,70	15,44	15,87	15,61
05/07/2024	185.030	-1,20%	15,57	15,19	15,71	15,64
04/07/2024	211.226	0,00%	14,79	14,79	16,04	15,83
03/07/2024	211.226	7,98%	14,79	14,79	16,04	15,83
02/07/2024	205.491	2,45%	14,41	14,26	14,81	14,66
01/07/2024	214.690	-1,99%	14,58	14,21	14,80	14,31
28/06/2024	226.325	-4,51%	15,27	14,48	15,38	14,60
27/06/2024	266.835	-0,13%	15,14	14,93	15,42	15,29
26/06/2024	587.075	-1,03%	15,49	14,86	15,49	15,31
25/06/2024	324.081	-8,19%	16,75	15,42	16,75	15,47
24/06/2024	453.276	-5,60%	17,80	16,75	18,08	16,85
21/06/2024	1.034.684	-1,11%	18,00	17,77	18,21	17,85
20/06/2024	346.982	-1,90%	18,40	18,01	18,53	18,05
19/06/2024	177.370	0,00%	18,77	18,40	18,94	18,40
18/06/2024	177.370	-2,75%	18,77	18,40	18,94	18,40
17/06/2024	246.614	-0,26%	18,84	18,50	19,1794	18,87
14/06/2024	319.579	-5,35%	20,45	18,88	19,728	18,92
13/06/2024	188.098	-2,01%	20,45	19,892	20,50	19,99
12/06/2024	251.587	-1,12%	21,28	20,30	21,37	20,40
11/06/2024	326.654	2,38%	20,03	19,86	20,75	20,63
10/06/2024	274.839	0,65%	20,03	19,88	20,48	20,15
07/06/2024	288.978	-5,57%	21,04	20,02	21,44	20,02
06/06/2024	489.759	-9,21%	22,06	21,12	23,10	21,20
05/06/2024	483.005	6,62%	22,06	21,95	23,53	23,36
04/06/2024	415.269	-3,18%	22,72	21,90	22,72	21,92
03/06/2024	333.461	0,53%	22,76	22,08	23,0203	22,64
31/05/2024	609.707	-1,32%	21,11	21,80	23,155	22,52
30/05/2024	1.151.597	7,24%	21,11	20,88	23,36	22,82
29/05/2024	654.788	6,77%	20,26	20,00	21,815	21,28
28/05/2024	310.780	-3,58%	20,29	19,31	20,29	19,66
27/05/2024	160.443	0,00%	20,21	19,96	20,54	20,39
24/05/2024	160.443	-8,85%	20,21	19,96	20,54	20,39
23/05/2024	706.160	-9,66%	20,34	19,93	21,605	20,21
22/05/2024	1.604.931	17,06%	20,34	20,255	23,00	22,37
21/05/2024	282.204	1,60%	19,00	18,74	19,41	19,11
20/05/2024	161.214	0,53%	18,67	18,60	18,88	18,81
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