Daqo New Energy Corporation ADR (DQ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
359.116 |
-0,93%
|
21,95
|
20,62
|
21,83
|
21,43
|
| 17/02/2025 |
261.959 |
0,00%
|
21,95
|
21,03
|
22,20
|
21,63
|
| 14/02/2025 |
367.243 |
-0,14%
|
22,06
|
21,02
|
22,2399
|
21,625
|
| 13/02/2025 |
370.795 |
3,24%
|
21,06
|
20,21
|
21,86
|
21,66
|
| 12/02/2025 |
307.540 |
-0,85%
|
21,06
|
20,74
|
21,81
|
20,98
|
| 11/02/2025 |
626.819 |
-4,81%
|
21,01
|
20,4677
|
21,72
|
21,16
|
| 10/02/2025 |
633.245 |
2,63%
|
20,23
|
20,75
|
22,33
|
22,23
|
| 07/02/2025 |
719.735 |
9,84%
|
18,69
|
20,0118
|
21,75
|
21,66
|
| 06/02/2025 |
362.015 |
7,58%
|
18,50
|
18,7212
|
19,79
|
19,72
|
| 05/02/2025 |
213.971 |
-2,76%
|
18,50
|
18,245
|
19,0337
|
18,33
|
| 04/02/2025 |
397.261 |
7,71%
|
17,80
|
17,61
|
18,93
|
18,85
|
| 03/02/2025 |
230.490 |
-2,29%
|
17,38
|
17,19
|
17,97
|
17,50
|
| 31/01/2025 |
201.941 |
-2,13%
|
18,275
|
17,85
|
18,43
|
17,91
|
| 30/01/2025 |
146.956 |
2,41%
|
18,16
|
17,62
|
18,39
|
18,30
|
| 29/01/2025 |
221.578 |
0,39%
|
17,965
|
17,86
|
18,54
|
17,87
|
| 28/01/2025 |
200.075 |
1,02%
|
17,75
|
17,28
|
17,87
|
17,80
|
| 27/01/2025 |
161.603 |
-2,71%
|
17,79
|
17,50
|
18,09
|
17,62
|
| 24/01/2025 |
326.624 |
2,84%
|
17,72
|
17,62
|
18,23
|
18,11
|
| 23/01/2025 |
291.551 |
0,69%
|
17,16
|
16,6557
|
17,67
|
17,61
|
| 22/01/2025 |
662.939 |
-3,88%
|
17,875
|
16,75
|
17,9736
|
17,49
|
| 21/01/2025 |
431.861 |
-4,67%
|
18,40
|
17,15
|
18,38
|
18,19
|
| 20/01/2025 |
204.880 |
0,00%
|
19,01
|
18,81
|
19,60
|
19,07
|
| 17/01/2025 |
313.291 |
1,01%
|
19,49
|
18,65
|
19,625
|
18,65
|
| 16/01/2025 |
197.310 |
-1,97%
|
19,49
|
18,83
|
19,68
|
18,88
|
| 15/01/2025 |
228.337 |
1,96%
|
19,525
|
19,16
|
19,76
|
19,26
|
| 14/01/2025 |
148.116 |
-1,26%
|
19,525
|
18,68
|
19,78
|
18,89
|
| 13/01/2025 |
314.493 |
-0,37%
|
19,69
|
18,52
|
19,25
|
19,13
|
| 10/01/2025 |
266.660 |
-6,20%
|
21,32
|
19,07
|
20,09
|
19,20
|
| 09/01/2025 |
303.157 |
-5,43%
|
21,335
|
20,25
|
21,375
|
20,47
|
| 08/01/2025 |
285.572 |
-6,62%
|
21,335
|
20,25
|
21,375
|
20,73
|
| 07/01/2025 |
382.709 |
4,68%
|
21,47
|
20,69
|
21,99
|
21,92
|
| 06/01/2025 |
552.663 |
0,43%
|
21,47
|
20,83
|
21,94
|
20,94
|
| 03/01/2025 |
600.527 |
3,01%
|
19,65
|
19,438
|
21,38
|
20,85
|
| 02/01/2025 |
284.410 |
4,12%
|
19,44
|
19,415
|
20,5292
|
20,24
|
| 31/12/2024 |
0 |
0,26%
|
19,18
|
19,06
|
19,60
|
19,44
|
| 30/12/2024 |
548.452 |
0,62%
|
19,03
|
18,81
|
19,46
|
19,46
|
| 27/12/2024 |
729.425 |
-0,52%
|
18,96
|
18,38
|
19,35
|
19,27
|
| 26/12/2024 |
428.395 |
0,89%
|
18,94
|
18,60
|
19,44
|
19,37
|
| 24/12/2024 |
0 |
8,33%
|
17,64
|
18,65
|
19,88
|
19,20
|
| 23/12/2024 |
177.587 |
1,49%
|
17,64
|
17,47
|
17,90
|
17,77
|
| 20/12/2024 |
236.639 |
0,52%
|
17,21
|
17,15
|
17,7935
|
17,51
|
| 19/12/2024 |
318.964 |
-1,02%
|
17,80
|
17,37
|
17,875
|
17,40
|
| 18/12/2024 |
0 |
-2,12%
|
18,15
|
17,51
|
18,58
|
17,58
|
| 17/12/2024 |
260.877 |
4,36%
|
17,45
|
17,29
|
18,16
|
17,96
|
| 16/12/2024 |
431.121 |
-6,42%
|
18,36
|
16,92
|
17,95
|
17,21
|
| 13/12/2024 |
258.317 |
0,27%
|
18,385
|
18,13
|
18,75
|
18,39
|
| 12/12/2024 |
314.285 |
0,83%
|
18,11
|
17,9005
|
18,68
|
18,34
|
| 11/12/2024 |
246.094 |
-2,83%
|
18,87
|
18,11
|
18,97
|
18,19
|
| 10/12/2024 |
225.105 |
-3,70%
|
19,44
|
18,32
|
18,98
|
18,72
|
| 09/12/2024 |
1.057.922 |
7,58%
|
20,00
|
18,44
|
19,7429
|
19,44
|
| 06/12/2024 |
980.956 |
-7,94%
|
20,175
|
18,03
|
19,81
|
18,08
|
| 05/12/2024 |
590.291 |
-1,06%
|
20,175
|
19,03
|
20,50
|
19,64
|
| 04/12/2024 |
581.398 |
-8,31%
|
21,14
|
19,822
|
21,58
|
19,85
|
| 03/12/2024 |
404.910 |
1,03%
|
21,42
|
21,0668
|
21,87
|
21,65
|
| 02/12/2024 |
624.568 |
7,09%
|
20,37
|
20,24
|
21,45
|
21,42
|
| 29/11/2024 |
349.457 |
1,66%
|
20,86
|
19,64
|
20,86
|
20,03
|
| 27/11/2024 |
303.698 |
4,94%
|
19,315
|
18,93
|
20,6022
|
20,19
|
| 26/11/2024 |
184.226 |
-0,88%
|
19,25
|
18,93
|
19,85
|
19,24
|
| 25/11/2024 |
302.353 |
3,25%
|
19,23
|
19,10
|
19,85
|
19,41
|
| 22/11/2024 |
383.760 |
-2,13%
|
19,325
|
18,32
|
19,72
|
18,80
|
| 21/11/2024 |
247.247 |
-4,52%
|
18,40
|
18,35
|
20,67
|
19,21
|
| 20/11/2024 |
485.006 |
9,83%
|
19,08
|
18,29
|
20,67
|
20,12
|
| 19/11/2024 |
313.840 |
-3,78%
|
19,08
|
18,29
|
19,58
|
18,32
|
| 18/11/2024 |
197.265 |
-1,09%
|
19,30
|
18,90
|
19,58
|
19,04
|
| 15/11/2024 |
262.992 |
-4,42%
|
20,51
|
19,20
|
20,5384
|
19,25
|
| 14/11/2024 |
778.182 |
-2,89%
|
21,59
|
19,38
|
21,62
|
20,14
|
| 13/11/2024 |
428.220 |
-4,03%
|
21,24
|
20,48
|
21,90
|
20,74
|
| 12/11/2024 |
459.864 |
0,00%
|
21,87
|
20,92
|
22,31
|
21,61
|
| 11/11/2024 |
278.873 |
-0,42%
|
22,00
|
21,055
|
22,31
|
21,61
|
| 08/11/2024 |
464.375 |
-4,11%
|
22,09
|
20,50
|
23,66
|
21,70
|
| 07/11/2024 |
830.801 |
6,24%
|
21,60
|
21,05
|
23,565
|
22,63
|
| 06/11/2024 |
998.552 |
-8,11%
|
23,93
|
20,69
|
23,925
|
21,30
|
| 05/11/2024 |
419.171 |
%
|
23,93
|
22,53
|
23,77
|
23,18
|
| 04/11/2024 |
377.928 |
%
|
23,27
|
23,15
|
24,28
|
23,41
|
| 01/11/2024 |
650.662 |
%
|
22,43
|
22,26
|
23,50
|
23,47
|
| 31/10/2024 |
874.530 |
%
|
23,31
|
22,10
|
24,20
|
22,58
|
| 30/10/2024 |
1.899.104 |
%
|
25,67
|
22,26
|
25,20
|
22,255
|
| 29/10/2024 |
3.773.808 |
%
|
25,67
|
21,01
|
25,67
|
22,51
|
| 28/10/2024 |
5.364.360 |
%
|
25,20
|
24,31
|
30,80
|
29,14
|
| 25/10/2024 |
1.925.450 |
%
|
22,37
|
24,42
|
26,48
|
25,54
|
| 24/10/2024 |
363.058 |
%
|
22,37
|
21,39
|
22,59
|
22,02
|
| 23/10/2024 |
1.229.904 |
%
|
22,80
|
21,54
|
23,015
|
22,23
|
| 22/10/2024 |
547.740 |
%
|
19,93
|
19,85
|
21,50
|
20,82
|
| 21/10/2024 |
273.302 |
%
|
18,68
|
18,90
|
19,73
|
19,70
|
| 18/10/2024 |
373.558 |
%
|
18,68
|
18,67
|
19,25
|
18,99
|
| 17/10/2024 |
445.708 |
%
|
18,75
|
17,59
|
18,68
|
17,89
|
| 16/10/2024 |
217.292 |
%
|
18,75
|
18,61
|
19,0881
|
18,90
|
| 15/10/2024 |
330.029 |
%
|
20,34
|
18,56
|
19,36
|
18,56
|
| 14/10/2024 |
214.812 |
%
|
20,34
|
19,66
|
20,47
|
19,78
|
| 11/10/2024 |
468.245 |
%
|
19,40
|
19,17
|
20,62
|
20,50
|
| 10/10/2024 |
511.117 |
%
|
22,71
|
19,74
|
21,125
|
20,00
|
| 09/10/2024 |
794.362 |
%
|
22,71
|
19,901
|
21,89
|
20,66
|
| 08/10/2024 |
1.020.095 |
%
|
22,71
|
20,84
|
22,75
|
20,92
|
| 07/10/2024 |
2.076.331 |
%
|
24,72
|
23,38
|
27,60
|
26,10
|
| 04/10/2024 |
706.465 |
%
|
22,78
|
22,50
|
24,41
|
24,48
|
| 03/10/2024 |
402.284 |
%
|
22,28
|
21,26
|
22,645
|
21,88
|
| 02/10/2024 |
1.565.692 |
%
|
22,28
|
20,55
|
22,50
|
22,34
|
| 01/10/2024 |
470.052 |
%
|
20,12
|
19,74
|
20,7792
|
20,71
|
| 30/09/2024 |
917.404 |
%
|
21,23
|
20,12
|
21,56
|
20,37
|
| 27/09/2024 |
509.970 |
%
|
17,19
|
18,89
|
20,182
|
19,61
|
