BiG | O banco que entende os seus valores.

iQIYI Inc ADR (IQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/08/2026	1.540.802	3,10%	1,28	1,28	1,35	1,33
06/08/2026	1.279.883	0,00%	1,28	1,26	1,31	1,29
05/08/2026	672.891	-3,01%	1,33	1,29	1,34	1,29
04/08/2026	1.474.028	1,53%	1,31	1,31	1,345	1,33
03/08/2026	2.758.966	3,15%	1,27	1,26	1,365	1,31
31/07/2026	1.866.129	-0,78%	1,28	1,245	1,30	1,27
30/07/2026	2.131.795	4,07%	1,21	1,21	1,295	1,28
29/07/2026	2.214.194	-1,60%	1,25	1,22	1,27	1,23
28/07/2026	1.938.026	1,63%	1,21	1,21	1,27	1,25
27/07/2026	4.466.087	0,82%	1,24	1,22	1,26	1,23
24/07/2026	2.109.279	0,83%	1,20	1,185	1,24	1,22
23/07/2026	2.056.611	-2,42%	1,22	1,205	1,25	1,21
22/07/2026	1.958.624	-0,80%	1,25	1,225	1,255	1,24
21/07/2026	2.782.283	1,63%	1,23	1,22	1,27	1,25
20/07/2026	2.278.873	3,36%	1,19	1,19	1,26	1,23
17/07/2026	2.905.971	-4,03%	1,18	1,15	1,215	1,19
16/07/2026	3.917.515	4,20%	1,20	1,195	1,255	1,24
15/07/2026	2.704.236	2,59%	1,17	1,17	1,245	1,19
14/07/2026	1.994.887	2,65%	1,13	1,13	1,175	1,16
13/07/2026	1.826.287	0,00%	1,13	1,13	1,155	1,13
10/07/2026	2.014.583	-0,88%	1,14	1,115	1,17	1,13
09/07/2026	2.318.919	8,57%	1,06	1,06	1,145	1,14
08/07/2026	1.297.225	5,49%	1,01	1,01	1,075	1,05
07/07/2026	1.536.233	-6,97%	1,07	0,9832	1,08	0,9954
06/07/2026	3.060.660	5,94%	1,01	1,01	1,09	1,07
02/07/2026	1.759.018	-4,72%	1,04	1,01	1,06	1,01
01/07/2026	2.383.375	1,92%	1,04	1,025	1,07	1,06
30/06/2026	1.464.300	2,97%	1,01	1,005	1,06	1,04
29/06/2026	2.325.756	2,48%	0,9894	0,9894	1,055	1,01
26/06/2026	1.902.051	2,54%	0,96	0,96	1,02	0,9856
25/06/2026	5.140.891	-4,83%	1,01	0,9501	1,02	0,9612
24/06/2026	1.906.286	-2,88%	1,03	1,00	1,035	1,01
23/06/2026	1.285.883	1,96%	1,00	1,00	1,05	1,04
22/06/2026	1.471.720	0,00%	1,01	1,005	1,035	1,02
18/06/2026	2.938.037	-0,97%	1,02	1,01	1,04	1,02
17/06/2026	914.124	-0,96%	1,03	1,03	1,055	1,03
16/06/2026	978.733	-0,95%	1,05	1,025	1,05	1,04
15/06/2026	522.348	1,94%	1,03	1,03	1,07	1,05
12/06/2026	1.658.742	0,00%	1,03	1,025	1,055	1,03
11/06/2026	2.208.718	0,00%	1,03	0,9849	1,045	1,03
10/06/2026	711.834	-0,96%	1,03	1,03	1,055	1,03
09/06/2026	932.068	-0,95%	1,05	1,035	1,06	1,04
08/06/2026	504.429	0,00%	1,05	1,045	1,08	1,05
05/06/2026	632.606	-2,78%	1,08	1,045	1,08	1,05
04/06/2026	1.047.896	0,00%	1,09	1,08	1,10	1,08
03/06/2026	2.608.754	-4,42%	1,10	1,065	1,11	1,08
02/06/2026	795.750	-3,42%	1,18	1,12	1,19	1,13
01/06/2026	536.238	2,63%	1,14	1,14	1,18	1,17
29/05/2026	3.017.570	0,88%	1,12	1,11	1,15	1,14
28/05/2026	2.019.922	6,60%	1,05	1,05	1,17	1,13
27/05/2026	1.011.289	-3,64%	1,07	1,05	1,095	1,06
26/05/2026	2.627.837	0,92%	1,08	1,035	1,10	1,10
22/05/2026	2.068.534	-0,91%	1,05	1,045	1,10	1,09
21/05/2026	1.309.675	0,00%	1,10	1,07	1,105	1,10
20/05/2026	973.032	-0,90%	1,11	1,10	1,145	1,10
19/05/2026	701.308	-1,77%	1,12	1,11	1,135	1,11
18/05/2026	1.233.613	-2,59%	1,15	1,115	1,16	1,13
15/05/2026	963.883	-1,69%	1,18	1,135	1,18	1,16
14/05/2026	609.252	0,00%	1,17	1,165	1,21	1,18
13/05/2026	1.054.855	2,61%	1,16	1,155	1,195	1,18
12/05/2026	1.221.882	-1,71%	1,16	1,14	1,175	1,15
11/05/2026	1.196.518	-2,50%	1,19	1,16	1,20	1,17
08/05/2026	661.812	-0,83%	1,22	1,195	1,225	1,20
07/05/2026	1.830.376	-1,63%	1,23	1,185	1,23	1,21
06/05/2026	1.195.307	2,50%	1,21	1,205	1,245	1,23
05/05/2026	1.466.333	-4,00%	1,23	1,19	1,245	1,20
04/05/2026	1.916.335	2,46%	1,21	1,205	1,255	1,25
01/05/2026	1.017.542	3,39%	1,18	1,18	1,235	1,22
30/04/2026	978.328	1,72%	1,16	1,16	1,19	1,18
29/04/2026	3.433.890	4,50%	1,11	1,11	1,195	1,16
28/04/2026	4.210.633	0,00%	1,11	1,07	1,125	1,11
27/04/2026	3.788.243	-5,13%	1,18	1,10	1,185	1,11
24/04/2026	1.658.144	-2,50%	1,20	1,165	1,20	1,17
23/04/2026	3.975.210	-4,00%	1,24	1,19	1,245	1,20
22/04/2026	5.958.765	-5,30%	1,30	1,235	1,31	1,25
21/04/2026	3.351.282	-5,71%	1,40	1,30	1,40	1,32
20/04/2026	1.995.359	-0,71%	1,40	1,38	1,42	1,40
17/04/2026	951.870	0,71%	1,41	1,41	1,465	1,41
16/04/2026	1.983.104	-0,71%	1,43	1,38	1,45	1,40
15/04/2026	2.492.696	0,00%	1,39	1,38	1,425	1,41
14/04/2026	2.472.930	11,02%	1,26	1,26	1,44	1,41
13/04/2026	1.315.301	1,60%	1,24	1,24	1,27	1,27
10/04/2026	1.209.611	-2,34%	1,29	1,25	1,295	1,25
09/04/2026	1.910.611	-3,76%	1,33	1,27	1,33	1,28
08/04/2026	780.808	0,76%	1,39	1,33	1,40	1,33
07/04/2026	1.058.906	-0,75%	1,33	1,32	1,34	1,32
06/04/2026	852.683	-4,32%	1,39	1,33	1,39	1,33
02/04/2026	2.004.056	0,72%	1,34	1,32	1,40	1,39
01/04/2026	1.295.903	2,22%	1,36	1,355	1,40	1,38
31/03/2026	2.656.100	6,30%	1,28	1,28	1,38	1,35
30/03/2026	5.119.095	5,83%	1,30	1,255	1,385	1,27
27/03/2026	823.482	-3,23%	1,24	1,19	1,24	1,20
26/03/2026	1.124.968	-3,13%	1,25	1,23	1,275	1,24
25/03/2026	1.316.186	4,07%	1,26	1,25	1,29	1,28
24/03/2026	703.233	-1,60%	1,24	1,215	1,24	1,23
23/03/2026	966.578	1,63%	1,24	1,225	1,265	1,25
20/03/2026	1.795.080	0,00%	1,23	1,205	1,255	1,23
19/03/2026	1.639.790	-0,81%	1,23	1,185	1,23	1,23
18/03/2026	1.180.022	-1,59%	1,25	1,23	1,27	1,24
17/03/2026	1.186.048	-2,33%	1,29	1,255	1,29	1,26