Daqo New Energy Corporation ADR (DQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	540.923	-3,02%	39,92	38,28	40,20	38,52
18/05/2023	779.124	-3,57%	41,05	39,00	40,98	39,72
17/05/2023	335.827	-1,13%	42,335	40,86	41,69	41,19
16/05/2023	532.929	-2,37%	42,335	41,63	43,31	41,66
15/05/2023	394.590	-0,26%	42,85	41,84	43,42	42,67
12/05/2023	442.713	-1,09%	43,04	42,61	44,08	42,78
11/05/2023	410.472	4,27%	42,11	40,895	43,39	43,25
10/05/2023	420.885	-1,50%	42,11	41,055	42,69	41,48
09/05/2023	567.577	-3,95%	42,93	41,17	42,93	42,11
08/05/2023	347.483	-1,99%	44,15	43,12	44,86	43,84
05/05/2023	360.197	6,78%	43,03	42,12	45,01	44,73
04/05/2023	418.943	-2,06%	42,91	41,06	43,105	41,89
03/05/2023	510.047	-5,83%	45,49	42,5618	46,14	42,77
02/05/2023	324.449	-4,94%	46,79	45,25	47,50	45,42
01/05/2023	409.491	4,05%	45,92	45,76	48,31	47,78
28/04/2023	510.511	4,58%	43,72	42,69	46,29	45,92
27/04/2023	908.487	3,73%	41,14	41,00	44,33	43,91
26/04/2023	446.647	-0,31%	42,65	41,91	42,965	42,33
25/04/2023	355.904	-0,79%	42,03	41,69	42,70	42,46
24/04/2023	371.268	-2,40%	43,07	42,09	43,20	42,80
21/04/2023	170.232	-2,03%	44,15	43,40	44,59	43,85
20/04/2023	186.899	-1,35%	44,93	44,47	45,63	44,76
19/04/2023	229.407	-0,74%	44,81	44,59	45,38	45,37
18/04/2023	182.196	-0,33%	45,96	44,84	46,05	45,71
17/04/2023	256.910	0,55%	46,50	45,84	46,94	45,86
14/04/2023	376.449	0,00%	45,61	44,51	46,2599	45,61
13/04/2023	221.363	-0,11%	46,26	45,56	47,03	45,61
12/04/2023	235.090	-5,74%	48,49	45,665	48,7377	45,66
11/04/2023	342.343	2,52%	47,72	47,4797	48,76	48,44
10/04/2023	307.147	6,25%	44,40	44,18	47,27	47,25
06/04/2023	378.860	1,07%	43,97	43,785	44,935	44,47
05/04/2023	333.538	-2,50%	44,81	43,12	45,03	44,00
04/04/2023	210.676	-1,42%	45,84	44,68	45,83	45,13
03/04/2023	314.456	-2,26%	46,81	45,12	47,33	45,78
31/03/2023	441.697	0,39%	46,84	46,20	47,75	46,84
30/03/2023	346.652	-0,19%	47,27	46,505	47,51	46,66
29/03/2023	664.529	-4,77%	49,01	46,215	49,01	46,75
28/03/2023	378.504	-0,87%	49,74	48,40	49,86	49,09
27/03/2023	733.034	-2,23%	50,42	49,135	50,9452	49,52
24/03/2023	424.808	0,98%	48,25	48,25	50,805	49,50
23/03/2023	393.306	1,96%	49,35	48,49	50,72	49,02
22/03/2023	970.558	-2,93%	50,46	48,05	50,50	48,08
21/03/2023	253.009	3,19%	49,26	48,80	50,555	49,53
20/03/2023	277.738	5,08%	45,39	45,62	49,045	48,00
17/03/2023	599.333	-5,27%	48,06	45,215	48,16	45,68
16/03/2023	483.886	-2,11%	48,83	47,105	48,64	48,22
15/03/2023	443.549	-2,84%	49,50	48,23	49,66	49,26
14/03/2023	556.967	1,75%	50,32	50,06	51,84	50,70
13/03/2023	358.552	-0,14%	49,12	49,04	51,38	49,83
10/03/2023	434.880	-1,68%	49,54	48,50	51,445	49,90
09/03/2023	331.895	-3,44%	52,045	50,74	53,035	50,75
08/03/2023	476.508	-2,36%	53,84	51,52	54,37	52,56
07/03/2023	475.423	-2,02%	54,76	53,37	54,83	53,83
06/03/2023	814.772	5,52%	52,89	52,89	55,55	54,89
03/03/2023	730.354	6,64%	48,80	48,80	52,93	52,02
02/03/2023	756.868	3,15%	47,00	46,85	49,01	48,78
01/03/2023	775.882	7,04%	46,01	45,285	47,51	47,29
28/02/2023	604.468	-1,78%	43,52	43,2201	46,19	44,18
27/02/2023	390.709	1,03%	45,54	44,70	46,20	44,98
24/02/2023	448.833	-4,09%	45,67	43,81	45,99	44,52
23/02/2023	676.717	3,04%	45,89	45,425	46,96	46,42
22/02/2023	581.353	4,67%	42,99	42,75	45,80	45,05
21/02/2023	961.564	2,23%	42,24	41,00	43,215	43,04
20/02/2023	349.075	-2,93%	42,60	41,28	42,99	42,10
17/02/2023	349.075	-2,93%	42,60	41,28	42,99	42,10
16/02/2023	312.644	-1,25%	43,09	43,00	43,985	43,37
15/02/2023	274.421	2,52%	42,55	42,27	44,1846	43,92
14/02/2023	251.819	1,83%	41,86	41,65	43,19	42,84
13/02/2023	278.516	-0,12%	42,48	41,86	42,95	42,07
10/02/2023	292.974	-0,57%	42,16	41,66	43,10	42,12
09/02/2023	446.548	-0,38%	43,69	42,08	44,40	42,41
08/02/2023	667.482	-2,18%	44,68	41,81	45,30	42,57
07/02/2023	329.543	1,00%	43,85	41,86	44,24	43,52
06/02/2023	387.320	-0,81%	42,10	41,46	43,28	43,09
03/02/2023	548.556	-3,36%	44,04	43,25	44,805	44,56
02/02/2023	332.959	-3,17%	47,98	45,55	48,14	46,11
01/02/2023	748.662	4,64%	47,78	46,82	48,96	47,62
31/01/2023	414.355	4,55%	43,44	43,40	46,48	45,51
30/01/2023	401.033	-4,69%	44,545	43,35	44,94	43,53
27/01/2023	218.180	-2,33%	46,88	45,665	47,34	45,67
26/01/2023	159.523	0,71%	47,685	46,415	47,75	46,76
25/01/2023	220.589	-0,51%	46,00	45,21	46,60	46,43
24/01/2023	380.720	-2,59%	47,59	46,42	47,91	46,67
23/01/2023	339.192	1,25%	47,57	46,81	48,70	47,91
20/01/2023	566.989	5,78%	46,315	45,175	47,91	47,05
19/01/2023	570.728	1,55%	44,05	43,25	45,21	44,48
18/01/2023	697.128	-6,37%	46,70	43,66	46,98	43,80
17/01/2023	706.965	7,17%	44,11	43,52	46,925	46,78
16/01/2023	638.022	-1,62%	43,995	42,672	44,45	43,70
13/01/2023	638.022	-1,62%	43,995	42,672	44,45	43,70
12/01/2023	402.169	-1,64%	44,36	43,755	45,58	44,42
11/01/2023	754.638	1,42%	45,21	44,06	47,20	45,16
10/01/2023	1.013.280	12,39%	40,595	40,45	45,23	44,53
09/01/2023	578.671	-0,35%	40,41	39,4319	40,87	39,62
06/01/2023	753.735	7,03%	37,59	37,645	40,64	39,72
05/01/2023	659.886	-4,50%	40,00	36,91	40,49	37,11
04/01/2023	703.291	-2,73%	39,91	37,61	39,91	38,86
03/01/2023	580.678	3,47%	39,34	38,95	41,385	39,95
02/01/2023	302.711	-1,93%	38,85	38,16	39,14	38,60
30/12/2022	302.711	-1,93%	38,85	38,16	39,14	38,60