iQIYI Inc ADR (IQ)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
551.290 |
-1,47%
|
3,77
|
3,685
|
3,735
|
3,695
|
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
|
05/07/2024 |
3.431.418 |
-1,29%
|
3,85
|
3,655
|
3,87
|
3,84
|
04/07/2024 |
2.317.879 |
0,00%
|
3,66
|
3,66
|
3,93
|
3,89
|
03/07/2024 |
2.317.879 |
7,16%
|
3,66
|
3,66
|
3,93
|
3,89
|
02/07/2024 |
1.322.479 |
1,40%
|
3,58
|
3,58
|
3,63
|
3,63
|
01/07/2024 |
865.158 |
-2,45%
|
3,68
|
3,57
|
3,775
|
3,58
|
28/06/2024 |
2.497.628 |
1,94%
|
3,59
|
3,55
|
3,705
|
3,67
|
27/06/2024 |
3.165.251 |
-5,76%
|
3,76
|
3,58
|
3,76
|
3,60
|
26/06/2024 |
1.218.373 |
-3,29%
|
3,95
|
3,80
|
3,97
|
3,82
|
25/06/2024 |
1.437.910 |
1,80%
|
3,84
|
3,84
|
3,97
|
3,95
|
24/06/2024 |
747.912 |
0,52%
|
3,85
|
3,845
|
3,915
|
3,88
|
21/06/2024 |
3.764.767 |
-2,77%
|
3,87
|
3,825
|
3,945
|
3,86
|
20/06/2024 |
1.732.769 |
0,25%
|
3,97
|
3,865
|
3,985
|
3,97
|
19/06/2024 |
1.583.650 |
0,00%
|
4,05
|
3,94
|
4,06
|
3,96
|
18/06/2024 |
1.583.650 |
-4,12%
|
4,05
|
3,94
|
4,06
|
3,96
|
17/06/2024 |
2.420.284 |
-1,21%
|
4,16
|
4,02
|
4,185
|
4,08
|
14/06/2024 |
11.235.146 |
0,73%
|
4,19
|
4,03
|
4,16
|
4,13
|
13/06/2024 |
2.977.545 |
-0,73%
|
4,19
|
4,02
|
4,18
|
4,10
|
12/06/2024 |
4.665.235 |
-0,24%
|
4,19
|
4,09
|
4,32
|
4,13
|
11/06/2024 |
2.937.500 |
-2,13%
|
4,26
|
4,10
|
4,235
|
4,14
|
10/06/2024 |
1.827.087 |
0,00%
|
4,26
|
4,18
|
4,285
|
4,23
|
07/06/2024 |
2.784.681 |
-1,17%
|
4,21
|
4,20
|
4,34
|
4,23
|
06/06/2024 |
5.762.783 |
-1,38%
|
4,41
|
4,19
|
4,285
|
4,28
|
05/06/2024 |
4.461.119 |
-1,59%
|
4,41
|
4,29
|
4,495
|
4,33
|
04/06/2024 |
3.967.850 |
-2,44%
|
4,50
|
4,39
|
4,60
|
4,40
|
03/06/2024 |
8.133.333 |
-2,59%
|
4,68
|
4,39
|
4,695
|
4,51
|
31/05/2024 |
6.001.032 |
-2,11%
|
4,64
|
4,59
|
4,72
|
4,63
|
30/05/2024 |
4.912.363 |
1,94%
|
4,64
|
4,61
|
4,79
|
4,73
|
29/05/2024 |
11.695.597 |
-2,11%
|
4,60
|
4,51
|
4,66
|
4,64
|
28/05/2024 |
3.580.942 |
-0,84%
|
4,77
|
4,69
|
4,815
|
4,74
|
27/05/2024 |
1.138.788 |
0,00%
|
4,77
|
4,76
|
4,835
|
4,78
|
24/05/2024 |
1.138.788 |
-3,43%
|
4,77
|
4,76
|
4,835
|
4,78
|
23/05/2024 |
3.822.781 |
-3,64%
|
4,90
|
4,68
|
4,905
|
4,77
|
22/05/2024 |
5.361.189 |
0,82%
|
4,90
|
4,86
|
5,10
|
4,95
|
21/05/2024 |
5.658.238 |
-1,80%
|
5,28
|
4,87
|
5,09
|
4,91
|
20/05/2024 |
8.098.935 |
-4,94%
|
5,28
|
4,96
|
5,28
|
5,00
|
17/05/2024 |
10.082.451 |
-9,15%
|
5,58
|
5,22
|
5,635
|
5,26
|
16/05/2024 |
18.120.619 |
11,63%
|
4,91
|
4,64
|
5,80
|
5,76
|
15/05/2024 |
10.820.926 |
6,61%
|
4,91
|
4,77
|
5,18
|
5,16
|
14/05/2024 |
7.467.789 |
-5,84%
|
5,00
|
4,785
|
5,11
|
4,84
|
13/05/2024 |
5.841.245 |
5,11%
|
5,00
|
4,99
|
5,24
|
5,14
|
10/05/2024 |
3.267.466 |
-0,91%
|
5,00
|
4,82
|
5,02
|
4,89
|
09/05/2024 |
4.159.467 |
0,51%
|
5,00
|
4,92
|
5,15
|
4,935
|
08/05/2024 |
3.383.833 |
-2,19%
|
4,89
|
4,859
|
4,97
|
4,91
|
07/05/2024 |
7.151.689 |
-2,34%
|
5,04
|
4,97
|
5,085
|
5,02
|
06/05/2024 |
4.136.610 |
0,39%
|
5,08
|
5,05
|
5,17
|
5,10
|
03/05/2024 |
6.401.556 |
-0,20%
|
5,14
|
5,045
|
5,15
|
5,08
|
02/05/2024 |
5.322.281 |
1,60%
|
5,18
|
5,01
|
5,28
|
5,08
|
01/05/2024 |
4.183.375 |
2,68%
|
4,82
|
4,7968
|
5,0986
|
4,98
|
30/04/2024 |
2.463.192 |
-4,34%
|
4,31
|
4,81
|
4,98
|
4,85
|
29/04/2024 |
3.671.409 |
1,60%
|
4,31
|
4,93
|
5,07
|
5,07
|
26/04/2024 |
5.157.854 |
3,53%
|
4,31
|
4,89
|
5,095
|
4,99
|
25/04/2024 |
3.148.563 |
0,00%
|
4,31
|
4,64
|
4,84
|
4,82
|
24/04/2024 |
4.423.941 |
5,24%
|
4,31
|
4,62
|
4,82
|
4,82
|
23/04/2024 |
5.014.075 |
6,27%
|
4,31
|
4,31
|
4,62
|
4,58
|
22/04/2024 |
4.533.878 |
5,38%
|
4,10
|
4,05
|
4,35
|
4,31
|
19/04/2024 |
3.668.592 |
-2,62%
|
4,10
|
4,045
|
4,15
|
4,09
|
18/04/2024 |
2.573.353 |
0,72%
|
4,23
|
4,155
|
4,24
|
4,20
|
17/04/2024 |
3.342.284 |
2,93%
|
4,12
|
4,05
|
4,215
|
4,22
|
16/04/2024 |
3.650.890 |
0,24%
|
4,03
|
3,95
|
4,13
|
4,10
|
15/04/2024 |
3.753.947 |
-0,73%
|
4,34
|
4,09
|
4,31
|
4,09
|
12/04/2024 |
4.524.975 |
-6,82%
|
4,34
|
4,08
|
4,34
|
4,10
|
11/04/2024 |
2.229.011 |
-0,90%
|
4,45
|
4,29
|
4,45
|
4,40
|
10/04/2024 |
1.744.397 |
-0,89%
|
4,45
|
4,40
|
4,485
|
4,44
|
09/04/2024 |
3.891.374 |
3,70%
|
4,32
|
4,31
|
4,505
|
4,48
|
08/04/2024 |
5.040.868 |
-3,79%
|
4,31
|
4,285
|
4,58
|
4,32
|
05/04/2024 |
3.943.327 |
4,42%
|
4,31
|
4,25
|
4,505
|
4,49
|
04/04/2024 |
2.931.067 |
-0,23%
|
4,31
|
4,2046
|
4,35
|
4,30
|
03/04/2024 |
4.267.655 |
-1,37%
|
4,30
|
4,231
|
4,35
|
4,31
|
02/04/2024 |
3.647.902 |
1,87%
|
4,05
|
4,21
|
4,39
|
4,37
|
01/04/2024 |
3.695.119 |
1,42%
|
4,05
|
4,27
|
4,37
|
4,29
|
28/03/2024 |
4.414.569 |
4,96%
|
4,05
|
4,05
|
4,295
|
4,23
|
27/03/2024 |
3.986.717 |
-0,25%
|
4,05
|
3,98
|
4,05
|
4,03
|
26/03/2024 |
2.820.035 |
-0,49%
|
4,05
|
4,00
|
4,11
|
4,04
|
25/03/2024 |
1.807.555 |
0,50%
|
4,04
|
4,015
|
4,08
|
4,06
|
22/03/2024 |
5.031.786 |
-0,74%
|
4,11
|
3,96
|
4,145
|
4,04
|
21/03/2024 |
2.786.147 |
-2,16%
|
4,11
|
4,07
|
4,22
|
4,07
|
20/03/2024 |
3.997.235 |
5,32%
|
4,00
|
4,00
|
4,16
|
4,16
|
19/03/2024 |
3.338.843 |
-0,75%
|
3,90
|
3,85
|
3,99
|
3,95
|
18/03/2024 |
3.542.562 |
-0,50%
|
4,00
|
3,94
|
4,06
|
3,98
|
15/03/2024 |
3.411.045 |
0,00%
|
4,00
|
3,965
|
4,05
|
4,00
|
14/03/2024 |
4.231.623 |
-3,85%
|
4,26
|
3,96
|
4,10
|
4,00
|
13/03/2024 |
4.119.618 |
-3,26%
|
4,14
|
4,15
|
4,36
|
4,16
|
12/03/2024 |
5.733.082 |
5,65%
|
4,14
|
4,11
|
4,34
|
4,30
|
11/03/2024 |
4.303.383 |
3,30%
|
3,67
|
4,04
|
4,175
|
4,07
|
08/03/2024 |
6.185.656 |
4,51%
|
3,67
|
3,77
|
3,99
|
3,94
|
07/03/2024 |
2.875.073 |
0,94%
|
3,67
|
3,655
|
3,79
|
3,77
|
06/03/2024 |
5.501.695 |
8,26%
|
3,58
|
3,57
|
3,7584
|
3,735
|
05/03/2024 |
7.204.261 |
-5,22%
|
3,82
|
3,40
|
3,595
|
3,45
|
04/03/2024 |
5.967.122 |
-4,71%
|
3,82
|
3,60
|
3,82
|
3,64
|
01/03/2024 |
4.724.389 |
3,79%
|
3,67
|
3,745
|
3,86
|
3,83
|
29/02/2024 |
8.807.445 |
0,55%
|
3,67
|
3,62
|
3,905
|
3,69
|
28/02/2024 |
11.154.671 |
0,00%
|
3,89
|
3,57
|
3,95
|
3,67
|