iQIYI Inc ADR (IQ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 16/03/2026 |
1.542.875 |
-1,53%
|
1,34
|
1,28
|
1,36
|
1,29
|
| 13/03/2026 |
1.740.932 |
1,55%
|
1,30
|
1,265
|
1,35
|
1,31
|
| 12/03/2026 |
2.372.407 |
-4,44%
|
1,35
|
1,285
|
1,35
|
1,29
|
| 11/03/2026 |
2.496.207 |
-4,26%
|
1,40
|
1,335
|
1,40
|
1,35
|
| 10/03/2026 |
2.362.975 |
5,22%
|
1,37
|
1,355
|
1,44
|
1,41
|
| 09/03/2026 |
5.458.534 |
-6,94%
|
1,43
|
1,325
|
1,43
|
1,34
|
| 06/03/2026 |
836.204 |
0,00%
|
1,46
|
1,435
|
1,485
|
1,44
|
| 05/03/2026 |
2.473.173 |
-0,69%
|
1,47
|
1,435
|
1,495
|
1,44
|
| 04/03/2026 |
4.907.157 |
-2,68%
|
1,52
|
1,45
|
1,52
|
1,45
|
| 03/03/2026 |
4.451.219 |
-5,70%
|
1,56
|
1,48
|
1,575
|
1,49
|
| 02/03/2026 |
3.590.631 |
-1,25%
|
1,57
|
1,475
|
1,605
|
1,58
|
| 27/02/2026 |
7.903.452 |
-6,43%
|
1,70
|
1,545
|
1,70
|
1,60
|
| 26/02/2026 |
7.890.906 |
-3,39%
|
1,73
|
1,645
|
1,745
|
1,71
|
| 25/02/2026 |
1.594.505 |
-1,12%
|
1,78
|
1,76
|
1,805
|
1,77
|
| 24/02/2026 |
1.974.071 |
0,00%
|
1,78
|
1,745
|
1,79
|
1,79
|
| 23/02/2026 |
2.020.154 |
-1,65%
|
1,83
|
1,765
|
1,84
|
1,79
|
| 20/02/2026 |
3.592.486 |
2,82%
|
1,76
|
1,76
|
1,865
|
1,82
|
| 19/02/2026 |
590.549 |
0,57%
|
1,76
|
1,73
|
1,775
|
1,77
|
| 18/02/2026 |
773.349 |
-0,56%
|
1,77
|
1,735
|
1,77
|
1,76
|
| 17/02/2026 |
2.722.761 |
-1,67%
|
1,80
|
1,73
|
1,80
|
1,77
|
| 13/02/2026 |
2.666.095 |
-1,64%
|
1,82
|
1,775
|
1,82
|
1,80
|
| 12/02/2026 |
5.786.743 |
-5,18%
|
1,92
|
1,765
|
1,92
|
1,83
|
| 11/02/2026 |
3.683.377 |
-2,03%
|
1,97
|
1,905
|
1,985
|
1,93
|
| 10/02/2026 |
1.505.853 |
1,03%
|
1,98
|
1,945
|
2,00
|
1,97
|
| 09/02/2026 |
2.180.635 |
-1,02%
|
1,98
|
1,935
|
1,985
|
1,95
|
| 06/02/2026 |
2.349.776 |
2,07%
|
1,95
|
1,925
|
2,00
|
1,97
|
| 05/02/2026 |
1.122.506 |
0,00%
|
1,92
|
1,89
|
1,935
|
1,93
|
| 04/02/2026 |
1.854.288 |
-1,53%
|
1,94
|
1,895
|
1,95
|
1,93
|
| 03/02/2026 |
2.228.367 |
-1,51%
|
2,00
|
1,895
|
2,00
|
1,96
|
| 02/02/2026 |
2.295.186 |
-4,33%
|
2,06
|
1,975
|
2,06
|
1,99
|
| 30/01/2026 |
2.775.758 |
-1,42%
|
2,09
|
2,035
|
2,11
|
2,08
|
| 29/01/2026 |
1.853.004 |
-0,94%
|
2,11
|
2,045
|
2,13
|
2,11
|
| 28/01/2026 |
1.613.328 |
0,47%
|
2,12
|
2,115
|
2,185
|
2,13
|
| 27/01/2026 |
3.085.782 |
3,92%
|
2,04
|
2,02
|
2,135
|
2,12
|
| 26/01/2026 |
1.391.214 |
0,00%
|
2,02
|
2,005
|
2,085
|
2,04
|
| 23/01/2026 |
3.141.631 |
-2,39%
|
2,09
|
2,005
|
2,11
|
2,04
|
| 22/01/2026 |
3.852.163 |
3,98%
|
2,05
|
2,04
|
2,11
|
2,09
|
| 21/01/2026 |
6.415.516 |
4,69%
|
1,96
|
1,955
|
2,095
|
2,01
|
| 20/01/2026 |
3.898.463 |
-1,03%
|
1,90
|
1,88
|
1,93
|
1,92
|
| 16/01/2026 |
1.877.384 |
-2,02%
|
1,98
|
1,94
|
1,995
|
1,94
|
| 15/01/2026 |
1.708.446 |
-1,98%
|
2,02
|
1,955
|
2,02
|
1,98
|
| 14/01/2026 |
1.172.538 |
-1,46%
|
2,04
|
2,01
|
2,04
|
2,02
|
| 13/01/2026 |
2.012.822 |
-2,84%
|
2,07
|
2,025
|
2,095
|
2,05
|
| 12/01/2026 |
2.726.664 |
2,93%
|
2,06
|
2,055
|
2,135
|
2,11
|
| 09/01/2026 |
1.853.693 |
-1,44%
|
2,05
|
2,00
|
2,05
|
2,05
|
| 08/01/2026 |
2.707.580 |
-2,35%
|
2,10
|
2,045
|
2,125
|
2,08
|
| 07/01/2026 |
2.443.086 |
5,45%
|
2,03
|
2,03
|
2,14
|
2,13
|
| 06/01/2026 |
3.575.246 |
-3,81%
|
2,15
|
2,00
|
2,15
|
2,02
|
| 20/11/2025 |
2.511.676 |
-2,23%
|
2,23
|
2,17
|
2,295
|
2,19
|
| 19/11/2025 |
2.978.269 |
2,75%
|
2,18
|
2,165
|
2,26
|
2,24
|
| 18/11/2025 |
5.269.371 |
6,34%
|
1,99
|
1,99
|
2,225
|
2,18
|
| 17/11/2025 |
1.690.732 |
-1,44%
|
2,07
|
2,035
|
2,08
|
2,05
|
| 14/11/2025 |
2.055.613 |
-1,42%
|
2,06
|
2,055
|
2,095
|
2,08
|
| 13/11/2025 |
1.830.678 |
-2,31%
|
2,18
|
2,10
|
2,19
|
2,11
|
| 12/11/2025 |
1.913.238 |
-2,70%
|
2,20
|
2,145
|
2,21
|
2,16
|
| 11/11/2025 |
1.132.590 |
0,91%
|
2,20
|
2,165
|
2,23
|
2,22
|
| 10/11/2025 |
3.184.318 |
2,80%
|
2,19
|
2,175
|
2,25
|
2,20
|
| 07/11/2025 |
2.622.676 |
-0,93%
|
2,14
|
2,065
|
2,15
|
2,14
|
| 06/11/2025 |
1.485.961 |
-1,82%
|
2,23
|
2,15
|
2,24
|
2,16
|
| 05/11/2025 |
970.520 |
0,00%
|
2,19
|
2,18
|
2,215
|
2,20
|
| 04/11/2025 |
1.638.695 |
-2,22%
|
2,20
|
2,18
|
2,215
|
2,20
|
| 03/11/2025 |
2.104.368 |
-2,60%
|
2,29
|
2,23
|
2,30
|
2,25
|
| 31/10/2025 |
2.711.356 |
1,76%
|
2,25
|
2,25
|
2,35
|
2,31
|
| 30/10/2025 |
2.850.295 |
-3,40%
|
2,30
|
2,25
|
2,30
|
2,27
|
| 29/10/2025 |
3.239.002 |
3,98%
|
2,29
|
2,265
|
2,36
|
2,35
|
| 28/10/2025 |
1.599.471 |
0,00%
|
2,26
|
2,20
|
2,27
|
2,26
|
| 27/10/2025 |
2.854.092 |
3,67%
|
2,24
|
2,22
|
2,29
|
2,26
|
| 24/10/2025 |
1.431.567 |
-0,91%
|
2,24
|
2,17
|
2,25
|
2,18
|
| 23/10/2025 |
1.740.209 |
1,38%
|
2,19
|
2,15
|
2,225
|
2,20
|
| 22/10/2025 |
1.858.925 |
0,46%
|
2,15
|
2,145
|
2,265
|
2,17
|
| 21/10/2025 |
2.145.040 |
-1,82%
|
2,22
|
2,125
|
2,22
|
2,16
|
