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 > >>
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
28/12/2023	573.684	3,55%	26,43	26,22	27,64	26,55
27/12/2023	264.823	0,91%	25,67	25,44	25,8399	25,64
26/12/2023	329.462	1,64%	24,65	24,50	25,87	25,41
22/12/2023	399.198	-1,30%	24,03	24,78	25,265	25,00
21/12/2023	372.314	8,85%	24,03	23,73	25,40	25,33
20/12/2023	656.663	-4,32%	24,20	23,255	24,72	23,27
19/12/2023	511.311	4,20%	23,53	23,3954	24,31	24,32
18/12/2023	587.839	-1,64%	23,53	23,085	23,97	23,34
15/12/2023	994.466	3,04%	22,81	23,4111	24,49	23,73
14/12/2023	884.666	3,00%	22,81	22,71	23,69	23,03
13/12/2023	1.093.455	1,13%	21,95	21,485	22,49	22,36
12/12/2023	306.912	-4,66%	23,10	21,97	23,00	22,11
11/12/2023	298.920	0,35%	23,01	22,8275	23,53	23,19
08/12/2023	330.108	-0,26%	23,01	22,82	23,84	23,11
07/12/2023	650.687	0,92%	23,01	22,8258	23,57	23,17
06/12/2023	499.310	-3,20%	23,90	22,96	24,4375	22,96
05/12/2023	332.101	-3,77%	24,325	23,67	24,37	23,72
04/12/2023	326.334	-0,53%	23,40	24,23	25,12	24,65
01/12/2023	552.598	4,73%	23,40	23,41	24,89	24,78
30/11/2023	509.350	-2,55%	24,15	23,54	24,34	23,66
29/11/2023	580.129	1,13%	24,15	24,06	24,75	24,28
28/11/2023	607.960	-3,30%	24,66	23,22	24,7155	24,01
27/11/2023	560.236	-4,39%	25,59	24,415	25,74	24,83
24/11/2023	140.589	-1,33%	25,98	25,885	26,22	25,97
23/11/2023	256.427	0,84%	26,27	25,88	26,50	26,32
22/11/2023	205.227	0,84%	26,27	25,88	26,50	26,32
21/11/2023	226.357	-3,90%	26,80	25,81	26,80	26,10
20/11/2023	268.152	0,67%	27,19	26,94	27,36	27,16
17/11/2023	185.096	-2,99%	27,55	26,78	27,77	26,98
16/11/2023	366.982	-4,10%	28,68	27,19	28,49	27,81
15/11/2023	502.036	1,54%	28,68	28,28	30,01	29,00
14/11/2023	640.973	3,70%	28,10	27,97	28,615	28,56
13/11/2023	495.352	2,46%	26,715	26,6231	28,08	27,54
10/11/2023	296.897	2,44%	26,40	25,89	26,95	26,88
09/11/2023	385.300	-0,50%	26,40	26,05	27,15	26,08
08/11/2023	325.482	-0,38%	26,15	25,70	26,64	26,21
07/11/2023	284.810	-0,30%	26,15	25,37	26,61	26,31
06/11/2023	398.183	1,03%	25,71	25,675	26,85	26,39
03/11/2023	584.412	2,47%	25,71	25,50	26,81	26,12
02/11/2023	618.731	2,37%	25,37	25,02	25,85	25,49
01/11/2023	584.213	-2,20%	25,44	24,62	25,60	24,90
31/10/2023	615.275	3,08%	24,78	24,29	25,86	25,46
30/10/2023	1.005.557	5,87%	24,035	24,035	27,15	24,70
27/10/2023	328.865	-0,76%	23,78	22,945	23,89	23,39
26/10/2023	357.925	-1,05%	24,02	23,24	24,01	23,57
25/10/2023	389.362	-3,64%	24,40	23,58	24,48	23,82
24/10/2023	335.810	1,48%	24,60	24,47	25,355	24,72
23/10/2023	340.879	-2,01%	24,60	24,12	24,72	24,36
20/10/2023	340.822	-2,40%	25,795	24,575	25,34	24,86
19/10/2023	337.894	-1,96%	26,78	25,355	26,09	25,47
18/10/2023	281.922	-3,96%	26,78	25,8425	27,28	25,98
17/10/2023	280.838	2,97%	26,58	25,755	27,28	27,05
16/10/2023	398.919	-2,31%	27,51	25,595	26,675	26,27
13/10/2023	182.927	-0,56%	27,51	26,37	27,6621	26,89
12/10/2023	339.474	-1,89%	27,51	26,615	27,50	27,04
11/10/2023	308.024	-0,58%	28,20	27,12	28,32	27,56
10/10/2023	457.158	7,11%	26,17	25,07	28,447	27,72
09/10/2023	375.365	-1,33%	26,15	25,07	26,685	25,88