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 > >>
27/04/2026	18.007	-1,78%	22,78	22,04	23,00	22,04
24/04/2026	305.709	-0,30%	23,18	22,47	23,5899	22,99
23/04/2026	241.155	-0,78%	22,80	22,21	23,199	23,06
22/04/2026	801.885	15,22%	20,64	20,64	23,76	23,24
21/04/2026	511.477	-9,15%	22,27	19,84	22,365	20,17
20/04/2026	184.742	1,46%	22,29	21,68	22,46	22,18
17/04/2026	353.023	1,82%	21,50	21,47	22,2999	21,86
16/04/2026	256.939	-0,95%	21,99	20,68	21,99	21,47
15/04/2026	262.923	2,26%	21,4285	21,05	22,30	21,69
14/04/2026	138.105	-0,42%	21,85	21,00	21,85	21,21
13/04/2026	186.612	2,90%	21,54	20,805	21,685	21,30
10/04/2026	138.769	-1,66%	21,05	20,635	21,26	20,70
09/04/2026	143.820	-1,31%	21,00	20,86	21,642	21,05
08/04/2026	161.043	1,91%	21,85	21,0301	21,85	21,33
07/04/2026	146.820	0,29%	20,87	20,13	20,99	20,93
06/04/2026	99.659	-1,14%	21,085	20,685	21,185	20,87
02/04/2026	84.716	-1,31%	21,39	20,40	21,39	21,11
01/04/2026	132.929	0,56%	21,92	21,0072	21,92	21,39
31/03/2026	139.486	2,97%	20,70	20,61	21,30	21,27
30/03/2026	143.216	-2,69%	21,32	20,4135	21,3424	20,68
27/03/2026	92.019	-0,24%	21,52	20,87	21,53	21,22
26/03/2026	151.604	-2,77%	21,86	20,93	21,86	21,26
25/03/2026	133.042	2,92%	21,29	21,29	22,19	21,88
24/03/2026	165.322	0,05%	20,75	20,55	21,64	21,26
23/03/2026	203.771	2,65%	21,00	20,67	21,65	21,25
20/03/2026	454.841	-2,73%	21,25	20,51	21,47	20,74
19/03/2026	428.559	-4,15%	21,77	20,285	21,7978	21,25
18/03/2026	340.248	-5,46%	22,83	21,59	23,1431	22,17
17/03/2026	367.733	0,00%	23,49	23,07	23,67	23,44
16/03/2026	155.985	1,43%	23,09	23,09	24,05	23,44
13/03/2026	139.540	-1,53%	23,46	22,81	24,05	23,11
12/03/2026	151.889	1,73%	23,10	22,92	23,91	23,47
11/03/2026	94.260	0,39%	22,99	22,94	23,64	23,09
10/03/2026	283.365	1,23%	22,80	22,639	23,63	23,00
09/03/2026	271.880	2,55%	22,10	21,82	22,99	22,72
06/03/2026	427.602	-2,06%	21,94	21,93	23,005	22,16
05/03/2026	212.769	-4,00%	23,44	22,31	23,50	22,59
04/03/2026	230.021	4,03%	22,99	22,93	23,92	23,51
03/03/2026	227.333	-5,12%	23,11	22,02	23,50	22,60
02/03/2026	169.004	-1,24%	24,12	23,16	24,12	23,82
27/02/2026	263.233	0,71%	23,75	23,57	24,645	24,12
26/02/2026	388.688	-4,58%	24,78	23,10	25,165	23,95
25/02/2026	224.433	-1,88%	26,07	24,81	26,07	25,10
24/02/2026	336.889	6,05%	24,23	24,01	25,96	25,58
23/02/2026	215.079	-0,95%	24,49	23,695	24,49	24,12
20/02/2026	167.251	0,12%	24,34	24,0078	24,65	24,35
19/02/2026	92.643	0,75%	24,03	23,80	24,49	24,32
18/02/2026	139.772	-0,45%	24,00	23,905	24,78	24,14
17/02/2026	130.459	-2,53%	24,58	23,66	24,6551	24,25
13/02/2026	188.794	-1,15%	25,2344	24,41	25,2344	24,88
12/02/2026	160.983	-2,56%	25,32	24,50	25,60	25,17
11/02/2026	183.579	2,56%	25,02	24,65	26,14	25,83
10/02/2026	124.736	0,84%	25,4915	24,4001	25,4915	25,23
09/02/2026	305.802	7,27%	24,69	23,52	25,86	25,02
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