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 >
29-12-2022	324.212	0,59%	39,58	39,01	39,99	39,36
28-12-2022	398.874	-2,83%	39,67	38,92	40,445	39,13
27-12-2022	535.075	-0,59%	43,12	39,5607	43,12	40,27
23-12-2022	286.723	-4,22%	42,32	39,95	42,77	40,40
22-12-2022	691.363	-7,57%	44,67	41,33	44,74	41,50
21-12-2022	340.099	1,45%	44,63	44,11	45,21	44,90
20-12-2022	405.269	-1,43%	44,20	44,1825	45,17	44,26
19-12-2022	397.322	0,74%	45,00	44,29	45,73	44,90
16-12-2022	489.600	-2,65%	46,89	44,32	47,00	44,80
15-12-2022	468.755	-0,37%	46,80	45,925	49,366	46,02
14-12-2022	800.131	-1,43%	47,03	45,29	47,09	46,19
13-12-2022	1.612.926	-1,95%	49,18	46,41	49,65	46,86
12-12-2022	417.341	-3,67%	48,75	47,02	49,095	47,79
09-12-2022	502.959	6,67%	47,68	47,485	50,11	49,88
08-12-2022	582.593	-1,93%	47,88	46,30	49,00	46,76
07-12-2022	742.015	-3,23%	48,44	47,495	49,43	47,68
06-12-2022	2.381.405	-4,72%	52,06	48,33	52,25	49,27
05-12-2022	2.882.270	-5,12%	52,21	50,65	54,70	51,71
02-12-2022	1.713.887	1,48%	52,21	52,0511	55,06	54,03
01-12-2022	2.243.618	-6,45%	50,04	52,82	55,695	53,24
30-11-2022	2.536.291	10,32%	50,04	53,075	56,94	56,00
29-11-2022	1.271.216	0,61%	50,04	50,83	53,32	50,76
28-11-2022	1.053.962	1,05%	50,04	48,41	50,61	50,3428
25-11-2022	1.304.790	-2,68%	50,04	48,165	50,4086	49,83
24-11-2022	1.455.919	-1,25%	52,51	50,845	52,84	51,20
23-11-2022	1.455.919	-1,25%	52,51	50,845	52,84	51,20
22-11-2022	720.788	-0,77%	51,55	50,26	51,945	51,85
21-11-2022	870.869	-1,58%	55,01	51,29	52,97	52,25
18-11-2022	1.340.442	-4,57%	55,01	52,43	55,67	53,09
17-11-2022	1.035.386	0,72%	57,48	53,32	56,08	55,63
16-11-2022	1.434.951	-3,86%	57,48	55,19	58,25	55,23
15-11-2022	1.913.065	6,08%	56,15	56,05	57,95	57,1859
14-11-2022	326.274	-3,23%	56,16	53,67	56,185	53,91
11-11-2022	361.217	0,07%	57,04	55,20	58,08	55,71
10-11-2022	865.011	7,64%	53,96	52,20	55,73	55,67
09-11-2022	631.305	-1,05%	51,45	51,23	54,42	51,75
08-11-2022	558.905	2,35%	51,76	50,66	52,47	52,30
07-11-2022	805.868	10,87%	48,85	48,905	51,68	51,12
04-11-2022	552.556	1,76%	48,71	45,24	48,87	46,055
03-11-2022	432.800	1,50%	44,18	45,00	46,15	45,26
02-11-2022	451.066	1,23%	44,18	43,42	47,035	44,59
01-11-2022	506.330	0,14%	44,175	44,07	46,99	44,05
31-10-2022	467.025	-5,13%	44,175	43,3801	45,5913	43,99
28-10-2022	608.155	-4,28%	50,16	43,0139	47,355	46,3101
27-10-2022	593.081	-4,63%	50,16	47,61	50,70	48,38
26-10-2022	591.914	7,64%	47,53	48,02	50,78	50,73
25-10-2022	385.532	4,34%	47,53	46,1801	48,09	47,10
24-10-2022	1.060.322	-6,56%	47,53	41,03	46,10	45,195
21-10-2022	399.994	1,73%	47,53	47,01	49,33	48,34
20-10-2022	530.380	-3,30%	49,745	46,96	49,20	47,48
19-10-2022	366.482	-3,67%	49,745	48,185	50,24	49,10
18-10-2022	736.275	5,85%	52,075	49,69	53,42	50,905
17-10-2022	711.498	-5,19%	52,075	47,635	52,4799	48,09
14-10-2022	426.798	0,16%	52,64	50,51	53,40	50,72
13-10-2022	365.028	1,81%	47,88	47,67	51,45	50,64
12-10-2022	413.922	1,84%	48,44	48,75	50,55	49,74
11-10-2022	388.707	-1,21%	48,44	47,8326	49,54	48,84
10-10-2022	429.205	-1,79%	49,45	48,69	50,15	49,44
07-10-2022	326.003	-2,52%	50,73	49,94	51,384	50,34
06-10-2022	363.231	-6,55%	53,1715	51,25	55,334	51,63
05-10-2022	362.576	-0,74%	54,53	53,20	56,4525	55,25
04-10-2022	306.933	4,21%	55,50	53,965	56,47	55,66
03-10-2022	206.566	0,62%	53,75	53,142	54,69	53,41
30-09-2022	747.935	6,27%	50,44	49,355	53,39	53,08
29-09-2022	438.214	-5,55%	53,01	49,21	51,38	49,91
28-09-2022	645.394	2,94%	53,01	49,4265	53,175	52,84
27-09-2022	660.684	-1,06%	53,01	51,10	53,73	51,33
26-09-2022	362.219	0,21%	51,76	51,60	53,635	51,88
23-09-2022	894.490	0,25%	49,95	49,48	52,105	51,77
22-09-2022	1.228.974	-6,47%	55,24	50,62	55,47	51,64
21-09-2022	345.499	-1,39%	55,70	53,59	56,875	55,21
20-09-2022	338.076	-0,75%	56,67	55,26	57,78	55,99
19-09-2022	238.767	0,05%	54,69	54,73	56,83	56,41
16-09-2022	644.156	-2,47%	59,14	55,03	57,415	56,38
15-09-2022	771.962	-7,70%	59,14	57,70	60,75	57,81
14-09-2022	314.001	1,11%	61,67	60,38	62,78	62,63
13-09-2022	433.709	-3,51%	61,67	61,59	64,06	61,94
12-09-2022	327.590	-1,17%	64,31	63,59	65,78	64,19
09-09-2022	352.666	2,41%	64,31	63,33	65,7499	64,95
08-09-2022	919.424	-7,51%	64,31	61,10	64,74	63,42
07-09-2022	332.709	5,80%	64,31	63,34	68,69	68,57
06-09-2022	655.310	0,59%	65,01	63,24	66,7268	64,81
05-09-2022	329.742	-5,64%	68,62	64,41	69,36	64,43
02-09-2022	329.742	-5,64%	68,62	64,41	69,36	64,43
01-09-2022	546.557	2,42%	64,81	64,74	68,38	68,28
31-08-2022	426.965	3,00%	65,15	65,06	66,98	66,67
30-08-2022	921.028	-4,80%	69,14	64,07	69,425	64,73
29-08-2022	504.822	-5,40%	70,38	67,81	71,3699	67,99
26-08-2022	2.563.616	7,98%	68,65	68,2866	73,36	71,87
25-08-2022	616.881	6,96%	63,81	63,53	67,25	66,56
24-08-2022	378.361	-0,86%	62,48	62,1932	63,49	62,1932
23-08-2022	517.959	0,71%	65,91	60,165	63,3413	62,73
22-08-2022	883.717	-1,24%	65,91	60,78	63,68	62,29
19-08-2022	578.228	-5,49%	65,91	62,33	66,13	63,07
18-08-2022	436.347	0,23%	67,34	65,42	68,47	66,73
17-08-2022	666.761	-2,45%	67,26	64,56	67,97	66,58
16-08-2022	322.553	-0,58%	67,54	67,51	69,3399	68,18
15-08-2022	440.423	-0,23%	68,79	67,33	71,56	68,58
12-08-2022	492.363	-2,81%	68,79	67,02	69,78	68,74
11-08-2022	564.431	-0,99%	70,80	69,40	72,21	70,01