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 > >>
21/09/2026	1.037.332	0,00%	1,01	0,9803	1,015	1,01
18/09/2026	5.076.234	-8,18%	1,13	1,00	1,13	1,01
17/09/2026	2.741.588	1,85%	1,07	1,07	1,17	1,10
16/09/2026	5.740.650	8,00%	1,00	1,00	1,10	1,08
15/09/2026	987.708	0,50%	0,9832	0,9832	1,02	1,00
14/09/2026	1.010.837	4,47%	0,95	0,95	1,025	0,995
11/09/2026	307.928	1,68%	0,9377	0,9377	0,9757	0,9524
10/09/2026	340.373	0,35%	0,93	0,9221	0,9697	0,9367
09/09/2026	521.178	-5,09%	0,97	0,9229	0,97	0,9334
08/09/2026	3.168.217	11,76%	0,8825	0,8825	1,005	0,9835
04/09/2026	1.769.858	-0,28%	0,9004	0,88	0,9161	0,88
03/09/2026	1.332.889	2,60%	0,8695	0,8695	0,9256	0,8825
02/09/2026	2.581.444	-4,85%	0,91	0,8601	0,9387	0,8601
01/09/2026	903.793	-3,21%	0,93	0,9015	0,93	0,9039
31/08/2026	2.511.525	1,51%	0,945	0,9271	0,9697	0,9339
28/08/2026	990.397	-0,43%	0,94	0,9005	0,9777	0,92
27/08/2026	4.643.101	-5,98%	0,9923	0,9002	0,9993	0,924
26/08/2026	1.663.201	-4,58%	1,02	0,9763	1,03	0,9828
25/08/2026	220.719	1,98%	1,01	1,01	1,035	1,03
24/08/2026	942.817	-4,27%	1,05	1,01	1,055	1,01
21/08/2026	638.474	2,43%	1,05	1,045	1,075	1,055
20/08/2026	1.651.798	-8,85%	1,12	1,02	1,135	1,03
19/08/2026	2.176.800	-8,13%	1,20	1,10	1,20	1,13
18/08/2026	2.239.274	-7,52%	1,27	1,195	1,30	1,23
17/08/2026	2.196.928	-1,48%	1,35	1,305	1,36	1,33
14/08/2026	2.178.000	-0,74%	1,36	1,335	1,37	1,35
13/08/2026	2.157.484	2,26%	1,33	1,29	1,375	1,36
12/08/2026	1.805.823	-1,48%	1,34	1,32	1,39	1,33
11/08/2026	1.067.801	-0,74%	1,33	1,33	1,38	1,35
10/08/2026	1.773.543	2,26%	1,33	1,325	1,39	1,36
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