iQIYI Inc ADR (IQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
0 |
-8,26%
|
2,00
|
1,92
|
2,03
|
2,00
|
| 21/11/2024 |
25.801.512 |
-8,26%
|
2,00
|
1,92
|
2,03
|
2,00
|
| 20/11/2024 |
3.581.834 |
4,31%
|
2,14
|
2,12
|
2,205
|
2,18
|
| 19/11/2024 |
1.764.106 |
0,48%
|
2,09
|
2,085
|
2,155
|
2,09
|
| 18/11/2024 |
2.783.630 |
-2,80%
|
2,15
|
2,07
|
2,16
|
2,08
|
| 15/11/2024 |
2.116.398 |
-2,28%
|
2,19
|
2,12
|
2,205
|
2,14
|
| 14/11/2024 |
2.470.760 |
2,34%
|
2,12
|
2,115
|
2,23
|
2,19
|
| 13/11/2024 |
2.323.567 |
-2,73%
|
2,20
|
2,125
|
2,205
|
2,14
|
| 12/11/2024 |
2.964.852 |
-4,35%
|
2,24
|
2,16
|
2,24
|
2,20
|
| 11/11/2024 |
2.562.637 |
-1,71%
|
2,34
|
2,24
|
2,34
|
2,30
|
| 08/11/2024 |
3.206.473 |
-5,26%
|
2,40
|
2,255
|
2,40
|
2,34
|
| 07/11/2024 |
3.272.807 |
-1,59%
|
2,60
|
2,405
|
2,615
|
2,47
|
| 06/11/2024 |
2.659.295 |
-2,71%
|
2,48
|
2,425
|
2,55
|
2,51
|
| 05/11/2024 |
1.717.555 |
4,88%
|
2,56
|
2,535
|
2,61
|
2,58
|
| 04/11/2024 |
1.819.008 |
0,00%
|
2,47
|
2,45
|
2,535
|
2,46
|
| 01/11/2024 |
2.729.506 |
-5,75%
|
2,61
|
2,42
|
2,62
|
2,46
|
| 31/10/2024 |
2.362.326 |
-3,33%
|
2,68
|
2,59
|
2,685
|
2,61
|
| 30/10/2024 |
1.838.470 |
-0,74%
|
2,70
|
2,665
|
2,785
|
2,70
|
| 29/10/2024 |
2.907.276 |
-2,86%
|
2,81
|
2,705
|
2,815
|
2,72
|
| 28/10/2024 |
3.110.803 |
9,80%
|
2,59
|
2,59
|
2,845
|
2,80
|
| 25/10/2024 |
2.045.077 |
0,79%
|
2,54
|
2,54
|
2,615
|
2,55
|
| 24/10/2024 |
1.375.959 |
0,00%
|
2,52
|
2,48
|
2,555
|
2,53
|
| 23/10/2024 |
1.872.356 |
-1,94%
|
2,59
|
2,505
|
2,62
|
2,53
|
| 22/10/2024 |
5.333.031 |
7,05%
|
2,37
|
2,37
|
2,68
|
2,58
|
| 21/10/2024 |
1.543.769 |
-0,41%
|
2,36
|
2,35
|
2,425
|
2,41
|
| 18/10/2024 |
2.164.082 |
2,54%
|
2,50
|
2,41
|
2,53
|
2,42
|
| 17/10/2024 |
3.264.617 |
-3,67%
|
2,38
|
2,315
|
2,395
|
2,36
|
| 16/10/2024 |
2.932.364 |
2,51%
|
2,41
|
2,365
|
2,485
|
2,45
|
| 15/10/2024 |
4.369.176 |
-5,53%
|
2,47
|
2,38
|
2,475
|
2,39
|
| 14/10/2024 |
4.133.377 |
-4,89%
|
2,59
|
2,485
|
2,64
|
2,53
|
| 11/10/2024 |
7.000.505 |
3,91%
|
2,50
|
2,465
|
2,685
|
2,66
|
| 10/10/2024 |
5.020.555 |
-4,83%
|
2,69
|
2,535
|
2,725
|
2,56
|
| 09/10/2024 |
4.482.141 |
-3,93%
|
2,66
|
2,60
|
2,73
|
2,69
|
| 08/10/2024 |
5.209.745 |
-6,67%
|
2,70
|
2,69
|
2,80
|
2,80
|
| 07/10/2024 |
8.878.728 |
-3,23%
|
3,20
|
2,845
|
3,205
|
3,00
|
| 04/10/2024 |
6.510.824 |
4,03%
|
3,10
|
2,98
|
3,14
|
3,10
|
| 03/10/2024 |
5.293.946 |
-6,58%
|
3,00
|
2,965
|
3,15
|
2,98
|
| 02/10/2024 |
11.746.923 |
5,98%
|
3,30
|
3,045
|
3,34
|
3,19
|
| 01/10/2024 |
7.454.952 |
5,25%
|
2,95
|
2,74
|
3,05
|
3,01
|
| 30/09/2024 |
18.003.739 |
1,06%
|
3,20
|
2,825
|
3,35
|
2,86
|
| 27/09/2024 |
12.705.609 |
5,60%
|
2,75
|
2,735
|
3,165
|
2,83
|
| 26/09/2024 |
12.004.910 |
15,52%
|
2,64
|
2,48
|
2,825
|
2,68
|
| 25/09/2024 |
3.236.991 |
-4,92%
|
2,34
|
2,29
|
2,375
|
2,32
|
| 24/09/2024 |
5.403.924 |
14,02%
|
2,32
|
2,305
|
2,465
|
2,44
|
| 23/09/2024 |
1.903.003 |
1,91%
|
2,10
|
2,075
|
2,25
|
2,14
|
| 20/09/2024 |
1.838.087 |
-1,87%
|
2,19
|
2,085
|
2,20
|
2,10
|
| 19/09/2024 |
1.607.224 |
3,88%
|
2,15
|
2,12
|
2,20
|
2,14
|
| 18/09/2024 |
1.715.010 |
0,49%
|
2,08
|
2,055
|
2,115
|
2,06
|
| 17/09/2024 |
1.767.872 |
4,06%
|
1,99
|
1,99
|
2,13
|
2,05
|
| 16/09/2024 |
937.584 |
0,00%
|
1,98
|
1,92
|
1,985
|
1,97
|
| 13/09/2024 |
1.493.154 |
-1,01%
|
2,00
|
1,94
|
2,005
|
1,97
|
| 12/09/2024 |
1.978.080 |
0,00%
|
2,01
|
1,95
|
2,035
|
1,99
|
| 11/09/2024 |
1.297.882 |
-2,45%
|
2,05
|
1,975
|
2,065
|
1,99
|
| 10/09/2024 |
1.592.193 |
-1,45%
|
2,09
|
2,03
|
2,09
|
2,04
|
| 09/09/2024 |
2.123.576 |
5,61%
|
1,98
|
1,935
|
2,08
|
2,07
|
| 06/09/2024 |
2.277.263 |
-2,97%
|
2,02
|
1,94
|
2,04
|
1,96
|
| 05/09/2024 |
2.451.903 |
-2,42%
|
2,08
|
2,01
|
2,125
|
2,02
|
| 04/09/2024 |
1.178.691 |
-0,96%
|
2,09
|
2,065
|
2,135
|
2,07
|
| 03/09/2024 |
3.154.551 |
-2,79%
|
2,17
|
2,075
|
2,17
|
2,09
|
| 02/09/2024 |
3.165.483 |
0,00%
|
2,27
|
2,125
|
2,30
|
2,15
|
| 30/08/2024 |
3.165.483 |
-4,02%
|
2,27
|
2,125
|
2,30
|
2,15
|
| 29/08/2024 |
2.456.025 |
3,23%
|
2,22
|
2,16
|
2,28
|
2,24
|
| 28/08/2024 |
2.778.051 |
-3,98%
|
2,24
|
2,085
|
2,245
|
2,17
|
| 27/08/2024 |
5.569.968 |
-2,38%
|
2,32
|
2,22
|
2,335
|
2,26
|
| 26/08/2024 |
1.654.964 |
-1,07%
|
2,34
|
2,255
|
2,34
|
2,315
|
| 23/08/2024 |
5.765.367 |
-10,00%
|
2,64
|
2,315
|
2,64
|
2,34
|
| 22/08/2024 |
6.763.553 |
-15,58%
|
3,00
|
2,56
|
3,00
|
2,60
|
| 21/08/2024 |
1.589.143 |
0,65%
|
3,06
|
3,025
|
3,105
|
3,08
|
| 20/08/2024 |
2.246.655 |
-7,55%
|
3,22
|
3,05
|
3,24
|
3,06
|
| 19/08/2024 |
1.783.423 |
6,09%
|
3,17
|
3,14
|
3,365
|
3,31
|
| 16/08/2024 |
845.204 |
1,96%
|
3,06
|
3,045
|
3,135
|
3,12
|
| 15/08/2024 |
1.497.091 |
-2,24%
|
3,13
|
3,02
|
3,14
|
3,06
|
| 14/08/2024 |
1.378.612 |
-5,15%
|
3,26
|
3,105
|
3,31
|
3,13
|
| 13/08/2024 |
1.675.180 |
1,54%
|
3,23
|
3,13
|
3,315
|
3,30
|
| 12/08/2024 |
3.436.030 |
4,17%
|
3,13
|
3,13
|
3,275
|
3,25
|
| 09/08/2024 |
2.490.448 |
-1,27%
|
3,13
|
3,10
|
3,195
|
3,12
|
| 08/08/2024 |
845.269 |
0,32%
|
3,16
|
3,125
|
3,23
|
3,16
|
| 07/08/2024 |
1.193.061 |
-1,25%
|
3,23
|
3,14
|
3,305
|
3,15
|
| 06/08/2024 |
1.812.529 |
2,24%
|
3,13
|
3,095
|
3,23
|
3,19
|
| 05/08/2024 |
1.692.829 |
-1,27%
|
3,02
|
3,02
|
3,145
|
3,12
|
| 02/08/2024 |
967.291 |
-1,56%
|
3,12
|
3,105
|
3,185
|
3,16
|
| 01/08/2024 |
1.402.445 |
-3,60%
|
3,37
|
3,175
|
3,37
|
3,21
|
| 31/07/2024 |
1.963.605 |
3,10%
|
3,33
|
3,28
|
3,40
|
3,33
|
| 30/07/2024 |
1.592.814 |
0,00%
|
3,17
|
3,15
|
3,295
|
3,23
|
| 29/07/2024 |
1.528.214 |
3,20%
|
3,10
|
3,10
|
3,23
|
3,23
|
| 26/07/2024 |
964.632 |
0,64%
|
3,18
|
3,045
|
3,23
|
3,13
|
| 25/07/2024 |
2.950.535 |
1,63%
|
3,06
|
3,02
|
3,195
|
3,11
|
| 24/07/2024 |
2.474.124 |
-3,17%
|
3,14
|
3,035
|
3,21
|
3,06
|
| 23/07/2024 |
3.760.455 |
-6,51%
|
3,25
|
3,125
|
3,265
|
3,16
|
| 22/07/2024 |
4.239.360 |
-3,43%
|
3,40
|
3,29
|
3,43
|
3,38
|
| 19/07/2024 |
2.172.136 |
-3,98%
|
3,62
|
3,49
|
3,63
|
3,50
|
| 18/07/2024 |
2.462.910 |
-0,41%
|
3,70
|
3,62
|
3,76
|
3,645
|
| 17/07/2024 |
1.038.637 |
-2,40%
|
3,73
|
3,62
|
3,735
|
3,66
|
| 16/07/2024 |
1.529.964 |
-1,06%
|
3,77
|
3,715
|
3,815
|
3,75
|
| 15/07/2024 |
2.730.797 |
-5,25%
|
3,90
|
3,74
|
3,915
|
3,79
|
| 12/07/2024 |
2.902.401 |
-1,96%
|
4,15
|
3,945
|
4,215
|
4,00
|
| 11/07/2024 |
3.085.614 |
4,08%
|
3,99
|
3,94
|
4,24
|
4,08
|
| 10/07/2024 |
1.685.866 |
2,35%
|
3,87
|
3,855
|
4,06
|
3,92
|
| 09/07/2024 |
1.904.787 |
2,68%
|
3,72
|
3,635
|
3,835
|
3,83
|
| 08/07/2024 |
2.532.867 |
-2,87%
|
3,80
|
3,67
|
3,81
|
3,73
|
Por favor leia o