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 > >>
06-10-2023	415.748	0,23%	26,15	26,01	26,685	26,23
05-10-2023	524.108	-4,77%	28,56	25,645	27,56	26,17
04-10-2023	339.977	-4,48%	28,56	27,16	28,645	27,48
03-10-2023	304.041	-2,71%	29,07	28,3401	29,25	28,77
02-10-2023	222.927	-2,31%	30,01	29,30	31,09	29,57
29-09-2023	224.883	1,85%	30,23	30,11	31,09	30,27
28-09-2023	208.857	-2,14%	31,05	29,48	30,25	29,72
27-09-2023	148.034	-1,14%	31,05	30,03	31,19	30,37
26-09-2023	224.446	2,03%	29,99	29,92	31,13	30,72
25-09-2023	190.136	-0,36%	29,91	29,64	30,92	30,11
22-09-2023	212.408	-1,08%	31,185	30,07	30,625	30,22
21-09-2023	293.555	1,13%	30,60	29,60	30,625	30,55
20-09-2023	211.220	-1,15%	30,60	30,0187	30,87	30,21
19-09-2023	316.955	-3,35%	32,20	30,36	31,35	30,56
18-09-2023	227.978	-2,68%	32,20	31,42	33,36	31,62
15-09-2023	296.445	-2,75%	33,20	32,33	33,36	32,49
14-09-2023	425.489	3,34%	33,33	31,77	33,64	33,41
13-09-2023	228.718	-1,64%	33,33	31,77	33,05	32,33
12-09-2023	339.119	-1,82%	33,33	32,76	33,5332	32,87
11-09-2023	257.910	-1,47%	34,45	33,23	34,88	33,48
08-09-2023	242.168	0,65%	34,71	33,37	34,26	33,98
07-09-2023	404.003	-4,58%	36,05	33,302	35,38	33,76
06-09-2023	352.682	-2,37%	36,05	35,15	36,71	35,38
05-09-2023	248.053	-1,55%	37,20	35,51	37,20	36,24
04-09-2023	191.273	-0,43%	37,50	36,67	37,92	36,81
01-09-2023	191.273	-0,43%	37,50	36,67	37,92	36,81
31-08-2023	221.728	0,49%	36,68	36,40	37,39	36,97
30-08-2023	195.166	-0,84%	36,92	36,50	37,08	36,79
29-08-2023	213.595	2,74%	36,11	36,07	37,40	37,10
28-08-2023	148.798	1,09%	35,74	35,60	36,20	36,11
25-08-2023	194.553	0,73%	35,53	34,44	35,96	35,72
24-08-2023	230.124	-0,70%	36,04	35,30	36,475	35,46
23-08-2023	255.231	3,81%	34,59	34,22	36,06	35,71
22-08-2023	340.261	-1,12%	35,37	34,22	35,9762	34,40
21-08-2023	180.697	-1,00%	34,93	34,37	35,3328	34,79
18-08-2023	256.647	-1,32%	34,93	34,45	35,18	35,14
17-08-2023	314.137	0,88%	35,32	35,1513	36,21	35,61
16-08-2023	239.037	-0,40%	35,02	34,80	36,205	35,30
15-08-2023	244.948	-1,20%	35,43	34,89	35,71	35,44
14-08-2023	383.536	2,17%	37,25	33,93	36,14	35,87
11-08-2023	456.493	-7,02%	37,25	34,63	36,75	35,11
10-08-2023	358.883	-1,51%	37,25	37,72	38,88	37,76
09-08-2023	389.695	3,90%	37,25	37,04	38,77	38,34
08-08-2023	373.825	-1,34%	36,47	36,0254	37,03	36,90
07-08-2023	659.540	2,12%	36,25	34,69	38,02	37,02
04-08-2023	678.035	5,56%	37,30	34,69	36,92	36,25
03-08-2023	1.280.369	-4,74%	37,30	33,4002	35,92	34,34
02-08-2023	443.183	-5,26%	37,30	35,85	37,6253	36,05
01-08-2023	352.037	-2,61%	38,65	37,931	39,36	38,05
31-07-2023	361.046	2,04%	38,71	38,60	40,12	39,07
28-07-2023	271.476	2,41%	38,21	37,75	38,691	38,29
27-07-2023	226.687	-2,02%	38,35	37,32	38,62	37,39
26-07-2023	318.815	1,92%	37,23	37,38	38,72	38,16
25-07-2023	236.606	-0,69%	38,65	37,38	38,65	37,44
24-07-2023	214.825	1,26%	37,13	36,95	37,98	37,70
21-07-2023	253.196	-1,09%	37,73	37,00	37,90	37,23
20-07-2023	218.175	-1,95%	38,085	37,4001	38,22	37,64
19-07-2023	228.466	0,34%	38,74	38,01	39,185	38,39
18-07-2023	262.474	-1,87%	38,70	38,21	39,17	38,26
17-07-2023	311.431	0,67%	38,70	38,28	39,24	38,99
14-07-2023	350.252	-3,32%	40,00	38,40	40,14	38,76
13-07-2023	293.524	0,00%	40,93	39,86	41,35	40,09
12-07-2023	371.701	3,11%	39,69	39,515	40,795	40,09
11-07-2023	206.235	-1,47%	39,51	38,07	39,49	38,88
10-07-2023	254.921	0,59%	39,365	39,08	39,97	39,46
07-07-2023	264.438	3,84%	38,285	38,19	39,615	39,23
06-07-2023	229.345	-2,53%	38,285	37,42	38,65	37,78
05-07-2023	284.204	0,09%	38,90	38,64	39,775	39,0968
04-07-2023	263.435	-0,40%	40,065	38,81	41,43	39,54
03-07-2023	263.395	-1,76%	40,065	38,81	41,43	39,00
30-06-2023	406.418	3,85%	38,38	37,73	40,21	39,70
29-06-2023	311.622	1,81%	37,45	37,08	38,57	38,23
28-06-2023	217.110	0,19%	37,46	36,81	37,65	37,55
27-06-2023	296.719	0,70%	37,74	37,04	38,00	37,48
26-06-2023	349.621	-1,46%	38,07	37,07	38,99	37,22
23-06-2023	188.804	-1,26%	38,08	37,765	38,15	37,77
22-06-2023	263.070	-2,05%	38,99	37,94	39,52	38,25
21-06-2023	175.947	-0,96%	39,17	38,755	39,52	39,05
20-06-2023	915.626	-7,55%	43,25	38,98	41,55	39,43
19-06-2023	511.465	0,14%	43,25	42,225	43,62	42,65
16-06-2023	511.465	0,14%	43,25	42,225	43,62	42,65
15-06-2023	437.234	2,01%	41,98	41,84	43,66	42,59
14-06-2023	503.028	3,14%	40,80	40,3249	42,16	41,75
13-06-2023	416.908	-0,57%	41,35	40,08	41,79	40,48
12-06-2023	358.535	-2,09%	41,36	40,30	41,38	40,71
09-06-2023	1.062.455	4,63%	39,73	39,36	42,52	41,58
08-06-2023	430.398	1,56%	39,41	38,28	39,88	39,74
07-06-2023	777.335	2,49%	37,83	37,59	39,29	39,13
06-06-2023	193.777	0,85%	37,68	37,365	38,55	38,18
05-06-2023	177.657	0,50%	38,34	37,62	38,70	38,55
02-06-2023	294.027	2,59%	35,91	37,45	38,815	38,36
01-06-2023	558.720	4,01%	36,57	35,49	37,56	37,39
31-05-2023	584.331	-3,46%	38,10	36,31	38,0899	35,95
30-05-2023	584.331	-3,46%	38,10	36,31	38,0899	36,87
29-05-2023	250.060	-0,39%	38,61	37,32	38,63	38,19
26-05-2023	250.060	-0,39%	38,61	37,32	38,63	38,19
25-05-2023	376.650	-2,14%	39,00	37,715	39,07	38,34
24-05-2023	264.533	-1,41%	39,70	38,80	40,135	39,18
23-05-2023	460.318	5,30%	38,26	37,955	40,05	39,74
22-05-2023	587.877	-2,03%	39,92	37,111	39,015	37,74