BiG | O banco que entende os seus valores.

Daqo New Energy Corporation ADR (DQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	155.611	1,06%	23,8758	23,3252	24,24	23,3252
05/02/2026	205.754	0,00%	23,45	23,08	24,18	23,49
04/02/2026	730.933	0,51%	24,52	23,07	25,3215	23,49
03/02/2026	657.934	-4,54%	24,74	22,305	24,85	23,37
02/02/2026	191.959	-1,05%	23,9058	23,9058	24,75	24,46
30/01/2026	206.460	-3,66%	25,51	24,51	25,54	24,72
29/01/2026	390.554	-3,32%	27,38	24,3401	27,38	25,66
28/01/2026	299.221	-2,50%	27,18	26,25	27,44	26,54
27/01/2026	262.542	0,07%	27,50	26,78	27,69	27,22
26/01/2026	239.681	0,04%	26,5144	26,06	27,21	27,20
23/01/2026	1.272.210	7,99%	26,48	26,29	28,76	27,18
22/01/2026	284.916	2,57%	24,89	24,46	25,575	25,17
21/01/2026	240.961	-0,57%	24,94	23,96	25,2079	24,54
20/01/2026	276.376	-1,99%	24,60	24,40	25,02	24,68
16/01/2026	433.825	-1,60%	25,30	24,70	25,62	25,18
15/01/2026	448.198	-0,08%	26,0755	24,90	26,0755	25,59
14/01/2026	302.008	-1,35%	25,81	25,27	26,72	25,61
13/01/2026	230.566	-0,99%	26,15	25,86	27,00	25,96
12/01/2026	314.334	2,50%	26,14	25,8801	27,03	26,22
09/01/2026	267.315	-1,08%	25,90	25,43	26,23	25,58
08/01/2026	1.025.727	-11,41%	27,00	25,37	27,295	25,86
07/01/2026	255.609	-1,42%	29,4018	28,61	29,56	29,19
06/01/2026	226.571	-1,17%	30,87	28,97	30,87	29,61
05/01/2026	359.368	1,01%	29,20	28,40	30,455	29,96
02/01/2026	251.583	0,54%	29,61	29,61	31,67	29,66
31/12/2025	141.330	-0,47%	29,70	29,21	30,1806	29,50
30/12/2025	322.017	-1,89%	30,72	29,485	30,95	29,485
29/12/2025	240.154	-5,06%	30,99	30,04	31,655	30,21
26/12/2025	144.508	1,27%	31,75	30,99	32,20	31,82
24/12/2025	202.565	0,38%	31,45	30,66	31,9999	31,42
23/12/2025	432.812	-5,50%	33,13	31,19	33,26	31,30
22/12/2025	190.044	0,46%	33,02	32,685	34,00	33,12
19/12/2025	87.947	2,17%	32,30	32,1901	33,50	32,97
18/12/2025	179.510	0,94%	32,81	32,14	33,76	32,27
17/12/2025	193.477	-0,65%	32,68	31,7116	32,9423	31,97
16/12/2025	155.077	0,37%	31,87	31,0639	32,26	32,18
15/12/2025	117.009	-0,62%	32,35	31,79	32,4844	32,06
12/12/2025	438.383	-6,36%	34,26	31,72	34,50	32,26
11/12/2025	308.556	-0,39%	33,93	32,5263	34,45	34,45
10/12/2025	265.181	2,95%	33,24	32,8914	34,89	34,57
09/12/2025	408.274	3,04%	33,45	32,40	34,07	33,58
08/12/2025	331.635	4,29%	31,61	31,61	33,34	32,59
05/12/2025	176.471	-0,67%	31,50	31,25	32,3599	31,25
04/12/2025	337.999	-2,93%	32,00	30,55	32,7499	31,46
03/12/2025	299.049	-2,00%	32,41	31,72	32,76	32,41
02/12/2025	225.133	1,41%	32,50	31,44	33,20	33,07
01/12/2025	478.850	3,13%	31,68	31,335	33,3814	32,61
28/11/2025	131.978	0,54%	31,60	31,28	32,00	31,68
26/11/2025	306.005	2,81%	31,1029	30,50	31,835	31,51
25/11/2025	365.384	-0,26%	31,2482	29,50	31,2482	30,65
24/11/2025	687.062	8,89%	28,92	28,08	31,06	30,73
21/11/2025	380.205	-1,47%	28,50	26,98	28,72	28,22
20/11/2025	918.704	-8,57%	31,21	28,09	31,905	28,58
19/11/2025	395.085	-3,22%	32,57	31,0101	32,72	31,26
18/11/2025	692.949	-6,70%	33,61	31,52	33,61	32,29
17/11/2025	514.968	2,73%	32,56	32,56	35,00	34,50
14/11/2025	847.896	5,68%	30,26	30,26	34,94	33,52
13/11/2025	906.476	-1,34%	32,88	31,22	33,30	31,72
12/11/2025	1.280.223	-9,72%	34,27	31,0821	34,40	32,15
11/11/2025	641.838	-0,22%	34,85	33,60	36,2182	35,61
10/11/2025	950.919	6,60%	34,20	33,82	36,59	35,69
07/11/2025	1.004.731	9,80%	30,76	30,67	33,93	33,50
06/11/2025	430.691	-1,60%	31,45	30,00	31,64	30,60
05/11/2025	989.848	-1,18%	31,70	30,3861	32,20	31,03
04/11/2025	383.168	-2,25%	30,50	30,27	31,75	31,33
03/11/2025	610.961	-2,17%	32,21	30,50	32,45	31,95
31/10/2025	1.316.153	11,34%	29,11	29,11	34,2075	32,66
30/10/2025	455.528	-3,12%	29,30	28,62	29,53	29,51
29/10/2025	718.107	3,57%	30,5112	30,33	31,7099	30,48
28/10/2025	641.773	-0,88%	29,20	27,9256	29,43	29,43
27/10/2025	852.758	14,06%	27,77	26,33	30,38	29,69
24/10/2025	309.437	-0,65%	26,80	25,92	26,87	26,03
23/10/2025	274.839	2,79%	26,05	25,30	26,68	26,20
22/10/2025	263.118	-2,75%	26,21	24,83	26,24	25,49
21/10/2025	308.758	-4,45%	27,2099	25,712	27,31	26,21
20/10/2025	231.062	2,35%	26,95	26,90	27,70	27,43
17/10/2025	537.899	-1,94%	26,83	25,91	27,47	26,80
16/10/2025	383.512	1,94%	27,30	26,86	28,25	27,33
15/10/2025	357.542	0,75%	27,30	26,57	28,00	26,81
14/10/2025	663.909	4,33%	24,99	24,35	27,38	26,60
13/10/2025	562.155	7,67%	24,80	24,80	25,99	25,55
10/10/2025	1.101.253	-15,58%	27,73	23,32	27,74	23,73
09/10/2025	530.426	-1,56%	28,22	27,63	29,33	27,76
08/10/2025	540.058	-0,42%	28,49	28,01	29,40	28,20
07/10/2025	350.192	0,46%	28,2979	27,67	28,52	28,32
06/10/2025	464.513	-2,39%	29,28	28,11	29,4311	28,19
03/10/2025	311.282	-1,86%	29,4145	28,385	30,26	28,96
02/10/2025	354.956	1,51%	29,54	29,15	29,855	29,51
01/10/2025	405.240	3,34%	27,86	27,86	29,165	29,07
30/09/2025	377.931	-0,95%	28,60	27,23	28,80	28,13
29/09/2025	554.780	0,07%	28,99	28,18	28,99	28,36
26/09/2025	727.197	-8,43%	30,7608	28,00	30,77	28,33
25/09/2025	1.629.783	9,14%	28,02	27,88	31,21	30,92
24/09/2025	1.691.972	14,32%	25,80	25,45	28,86	28,40
23/09/2025	533.512	-6,71%	26,46	24,69	26,73	24,89
22/09/2025	284.343	-1,91%	26,6708	26,42	27,2034	26,68
19/09/2025	472.663	4,71%	26,06	25,80	27,29	27,22
18/09/2025	377.587	-4,84%	26,3805	25,61	26,71	25,99
17/09/2025	362.899	-0,44%	27,50	26,70	27,79	27,25
16/09/2025	349.228	0,06%	27,30	26,79	27,51	27,33