iQIYI Inc ADR (IQ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
1.491.752 |
0,54%
|
1,88
|
1,835
|
1,885
|
1,85
|
| 04/08/2025 |
1.513.422 |
1,10%
|
1,87
|
1,835
|
1,895
|
1,84
|
| 01/08/2025 |
2.561.088 |
-1,09%
|
1,80
|
1,79
|
1,835
|
1,82
|
| 31/07/2025 |
2.088.478 |
-1,08%
|
1,85
|
1,825
|
1,875
|
1,84
|
| 30/07/2025 |
4.510.866 |
-1,59%
|
1,86
|
1,835
|
1,88
|
1,86
|
| 29/07/2025 |
2.922.806 |
-2,07%
|
1,93
|
1,875
|
1,935
|
1,89
|
| 28/07/2025 |
4.841.672 |
-3,50%
|
2,01
|
1,905
|
2,015
|
1,93
|
| 25/07/2025 |
2.592.512 |
-1,96%
|
2,03
|
1,97
|
2,03
|
2,00
|
| 24/07/2025 |
4.826.969 |
-1,92%
|
2,13
|
2,015
|
2,13
|
2,04
|
| 23/07/2025 |
7.319.596 |
4,52%
|
2,05
|
2,035
|
2,12
|
2,08
|
| 22/07/2025 |
2.246.854 |
1,02%
|
1,98
|
1,92
|
2,02
|
1,99
|
| 21/07/2025 |
3.272.652 |
0,51%
|
2,04
|
1,955
|
2,085
|
1,97
|
| 18/07/2025 |
9.672.273 |
3,70%
|
1,93
|
1,93
|
2,11
|
1,96
|
| 17/07/2025 |
4.655.711 |
1,61%
|
1,84
|
1,84
|
1,935
|
1,89
|
| 16/07/2025 |
2.832.550 |
0,00%
|
1,89
|
1,805
|
1,89
|
1,86
|
| 15/07/2025 |
6.424.744 |
3,91%
|
1,80
|
1,80
|
1,92
|
1,86
|
| 14/07/2025 |
4.345.416 |
-2,19%
|
1,83
|
1,77
|
1,855
|
1,79
|
| 11/07/2025 |
2.368.745 |
0,00%
|
1,88
|
1,82
|
1,88
|
1,83
|
| 10/07/2025 |
1.519.756 |
0,55%
|
1,80
|
1,80
|
1,855
|
1,83
|
| 09/07/2025 |
3.363.456 |
-0,55%
|
1,83
|
1,795
|
1,83
|
1,82
|
| 08/07/2025 |
4.580.485 |
3,39%
|
1,80
|
1,795
|
1,875
|
1,83
|
| 07/07/2025 |
4.230.580 |
-0,56%
|
1,76
|
1,76
|
1,87
|
1,77
|
| 04/07/2025 |
12.367.528 |
-1,69%
|
1,74
|
1,72
|
1,78
|
1,78
|
| 03/07/2025 |
3.168.250 |
1,71%
|
1,74
|
1,72
|
1,78
|
1,78
|
| 02/07/2025 |
1.886.268 |
-0,57%
|
1,76
|
1,735
|
1,765
|
1,75
|
| 01/07/2025 |
2.728.363 |
-0,56%
|
1,77
|
1,74
|
1,785
|
1,76
|
| 30/06/2025 |
1.397.065 |
0,00%
|
1,79
|
1,755
|
1,795
|
1,77
|
| 27/06/2025 |
949.330 |
-0,56%
|
1,75
|
1,75
|
1,795
|
1,77
|
| 26/06/2025 |
2.142.492 |
1,71%
|
1,75
|
1,725
|
1,795
|
1,78
|
| 25/06/2025 |
1.933.534 |
-1,69%
|
1,78
|
1,715
|
1,81
|
1,75
|
| 24/06/2025 |
2.701.161 |
4,71%
|
1,73
|
1,73
|
1,78
|
1,78
|
| 23/06/2025 |
1.596.569 |
0,00%
|
1,68
|
1,67
|
1,735
|
1,70
|
| 20/06/2025 |
5.229.300 |
0,59%
|
1,69
|
1,68
|
1,71
|
1,70
|
| 18/06/2025 |
1.831.047 |
-2,31%
|
1,72
|
1,675
|
1,725
|
1,69
|
| 17/06/2025 |
1.592.073 |
-2,26%
|
1,76
|
1,715
|
1,765
|
1,73
|
| 16/06/2025 |
1.929.929 |
2,31%
|
1,76
|
1,745
|
1,815
|
1,77
|
| 13/06/2025 |
3.163.190 |
-5,46%
|
1,78
|
1,715
|
1,795
|
1,73
|
| 12/06/2025 |
1.609.295 |
1,10%
|
1,82
|
1,79
|
1,845
|
1,83
|
| 11/06/2025 |
2.373.699 |
-0,55%
|
1,85
|
1,80
|
1,875
|
1,81
|
| 10/06/2025 |
2.967.311 |
2,82%
|
1,81
|
1,78
|
1,85
|
1,82
|
| 09/06/2025 |
4.871.674 |
4,73%
|
1,71
|
1,71
|
1,81
|
1,77
|
| 06/06/2025 |
782.695 |
1,20%
|
1,65
|
1,65
|
1,705
|
1,69
|
| 05/06/2025 |
1.844.066 |
0,60%
|
1,67
|
1,63
|
1,69
|
1,67
|
| 04/06/2025 |
2.462.051 |
-0,60%
|
1,65
|
1,65
|
1,705
|
1,66
|
| 03/06/2025 |
1.163.039 |
3,09%
|
1,63
|
1,63
|
1,675
|
1,67
|
| 02/06/2025 |
1.000.327 |
1,25%
|
1,58
|
1,58
|
1,63
|
1,62
|
| 30/05/2025 |
2.510.912 |
-3,03%
|
1,66
|
1,57
|
1,66
|
1,60
|
| 29/05/2025 |
1.331.985 |
1,85%
|
1,64
|
1,615
|
1,665
|
1,65
|
| 28/05/2025 |
3.381.648 |
-4,14%
|
1,70
|
1,61
|
1,70
|
1,62
|
| 27/05/2025 |
1.732.379 |
1,20%
|
1,69
|
1,65
|
1,695
|
1,69
|
| 23/05/2025 |
1.621.390 |
-1,18%
|
1,67
|
1,65
|
1,685
|
1,67
|
| 22/05/2025 |
3.105.204 |
-1,17%
|
1,69
|
1,665
|
1,70
|
1,69
|
| 21/05/2025 |
5.439.545 |
-8,06%
|
1,79
|
1,675
|
1,79
|
1,71
|
| 20/05/2025 |
1.571.436 |
-1,59%
|
1,89
|
1,84
|
1,915
|
1,86
|
| 19/05/2025 |
1.617.442 |
-2,07%
|
1,90
|
1,875
|
1,905
|
1,89
|
| 16/05/2025 |
941.347 |
0,52%
|
1,93
|
1,895
|
1,935
|
1,93
|
| 15/05/2025 |
1.514.164 |
-3,03%
|
1,93
|
1,88
|
1,945
|
1,92
|
| 14/05/2025 |
1.096.094 |
-0,50%
|
2,00
|
1,965
|
2,015
|
1,98
|
| 13/05/2025 |
1.414.585 |
0,00%
|
2,00
|
1,965
|
2,01
|
1,99
|
| 12/05/2025 |
3.158.242 |
5,85%
|
1,99
|
1,955
|
2,03
|
1,99
|
| 09/05/2025 |
1.530.803 |
-2,08%
|
1,92
|
1,845
|
1,935
|
1,88
|
| 08/05/2025 |
1.330.838 |
1,59%
|
1,94
|
1,895
|
1,94
|
1,92
|
| 07/05/2025 |
2.373.796 |
-4,55%
|
2,00
|
1,875
|
2,00
|
1,89
|
| 06/05/2025 |
2.128.420 |
1,02%
|
1,94
|
1,94
|
2,015
|
1,98
|
| 05/05/2025 |
916.045 |
0,51%
|
1,91
|
1,905
|
1,97
|
1,96
|
| 02/05/2025 |
3.464.388 |
4,28%
|
1,91
|
1,90
|
2,015
|
1,95
|
| 01/05/2025 |
1.127.616 |
1,63%
|
1,84
|
1,835
|
1,88
|
1,87
|
| 30/04/2025 |
2.161.515 |
-2,13%
|
1,86
|
1,815
|
1,885
|
1,84
|
| 29/04/2025 |
1.332.101 |
-0,53%
|
1,88
|
1,855
|
1,91
|
1,88
|
| 28/04/2025 |
1.640.096 |
-1,56%
|
1,91
|
1,885
|
1,955
|
1,89
|
| 25/04/2025 |
1.912.723 |
0,52%
|
1,90
|
1,89
|
1,965
|
1,92
|
| 24/04/2025 |
2.655.174 |
2,14%
|
1,81
|
1,81
|
1,925
|
1,91
|
| 23/04/2025 |
4.144.723 |
5,06%
|
1,86
|
1,835
|
1,92
|
1,87
|
| 22/04/2025 |
3.487.709 |
7,88%
|
1,70
|
1,68
|
1,825
|
1,78
|
| 21/04/2025 |
1.485.548 |
0,00%
|
1,67
|
1,625
|
1,675
|
1,65
|
| 17/04/2025 |
3.842.421 |
-2,37%
|
1,69
|
1,615
|
1,69
|
1,65
|
| 16/04/2025 |
4.501.391 |
-3,43%
|
1,68
|
1,665
|
1,765
|
1,69
|
| 15/04/2025 |
5.732.678 |
6,71%
|
1,67
|
1,655
|
1,805
|
1,75
|
| 14/04/2025 |
7.543.938 |
0,00%
|
1,70
|
1,64
|
1,745
|
1,64
|
| 11/04/2025 |
6.391.167 |
-1,80%
|
1,67
|
1,60
|
1,695
|
1,64
|
| 10/04/2025 |
5.547.981 |
-3,19%
|
1,69
|
1,655
|
1,745
|
1,67
|
| 09/04/2025 |
8.497.370 |
12,75%
|
1,52
|
1,505
|
1,755
|
1,725
|
| 08/04/2025 |
7.261.135 |
-12,07%
|
1,79
|
1,52
|
1,79
|
1,53
|
| 07/04/2025 |
6.136.602 |
-3,87%
|
1,70
|
1,655
|
1,895
|
1,74
|
| 04/04/2025 |
8.508.515 |
-13,40%
|
1,96
|
1,76
|
1,96
|
1,81
|
| 03/04/2025 |
3.231.114 |
-4,57%
|
2,10
|
2,065
|
2,135
|
2,09
|
| 02/04/2025 |
4.014.765 |
-1,79%
|
2,24
|
2,135
|
2,24
|
2,19
|
| 01/04/2025 |
2.021.932 |
-1,33%
|
2,27
|
2,215
|
2,305
|
2,23
|
| 31/03/2025 |
2.909.606 |
0,44%
|
2,21
|
2,18
|
2,265
|
2,26
|
| 28/03/2025 |
3.809.233 |
-5,06%
|
2,39
|
2,24
|
2,415
|
2,25
|
| 27/03/2025 |
7.006.961 |
5,80%
|
2,25
|
2,25
|
2,47
|
2,37
|
| 26/03/2025 |
2.387.617 |
1,36%
|
2,22
|
2,215
|
2,325
|
2,24
|
| 25/03/2025 |
2.529.558 |
0,45%
|
2,21
|
2,175
|
2,26
|
2,21
|
| 24/03/2025 |
3.242.266 |
-3,51%
|
2,31
|
2,18
|
2,31
|
2,20
|
| 21/03/2025 |
6.743.182 |
-3,80%
|
2,31
|
2,225
|
2,31
|
2,28
|
| 20/03/2025 |
5.583.550 |
-4,44%
|
2,49
|
2,34
|
2,525
|
2,37
|
| 19/03/2025 |
3.887.058 |
-0,40%
|
2,52
|
2,43
|
2,535
|
2,48
|
| 18/03/2025 |
3.013.150 |
0,00%
|
2,53
|
2,43
|
2,53
|
2,49
|
| 17/03/2025 |
6.443.771 |
5,96%
|
2,35
|
2,35
|
2,525
|
2,49
|
| 14/03/2025 |
2.539.256 |
3,07%
|
2,32
|
2,32
|
2,395
|
2,35
|
