iQIYI Inc ADR (IQ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
5.652.676 |
8,37%
|
2,05
|
2,04
|
2,21
|
2,20
|
| 17/10/2025 |
2.160.986 |
-1,46%
|
2,02
|
1,99
|
2,045
|
2,03
|
| 16/10/2025 |
4.741.551 |
-3,74%
|
2,11
|
2,02
|
2,12
|
2,06
|
| 15/10/2025 |
4.104.722 |
-3,17%
|
2,20
|
2,125
|
2,215
|
2,14
|
| 14/10/2025 |
1.919.724 |
-1,34%
|
2,19
|
2,175
|
2,21
|
2,21
|
| 13/10/2025 |
1.812.115 |
0,00%
|
2,28
|
2,21
|
2,305
|
2,24
|
| 10/10/2025 |
4.720.391 |
-4,68%
|
2,33
|
2,195
|
2,365
|
2,24
|
| 09/10/2025 |
3.654.995 |
-1,67%
|
2,38
|
2,34
|
2,445
|
2,35
|
| 08/10/2025 |
3.835.243 |
-2,85%
|
2,49
|
2,385
|
2,495
|
2,39
|
| 07/10/2025 |
2.081.746 |
0,00%
|
2,48
|
2,40
|
2,485
|
2,46
|
| 06/10/2025 |
1.729.786 |
-0,40%
|
2,48
|
2,44
|
2,51
|
2,46
|
| 03/10/2025 |
2.822.853 |
-0,80%
|
2,49
|
2,415
|
2,49
|
2,47
|
| 02/10/2025 |
1.914.802 |
-0,80%
|
2,55
|
2,48
|
2,56
|
2,49
|
| 01/10/2025 |
3.593.284 |
-1,95%
|
2,54
|
2,455
|
2,555
|
2,51
|
| 30/09/2025 |
3.953.717 |
-2,29%
|
2,66
|
2,525
|
2,66
|
2,56
|
| 29/09/2025 |
1.465.800 |
-0,38%
|
2,68
|
2,605
|
2,70
|
2,62
|
| 26/09/2025 |
2.624.181 |
-2,23%
|
2,66
|
2,555
|
2,66
|
2,63
|
| 25/09/2025 |
1.816.097 |
-0,37%
|
2,69
|
2,645
|
2,71
|
2,69
|
| 24/09/2025 |
3.368.229 |
1,89%
|
2,68
|
2,64
|
2,715
|
2,70
|
| 23/09/2025 |
2.279.848 |
-1,12%
|
2,66
|
2,63
|
2,70
|
2,65
|
| 22/09/2025 |
2.676.541 |
3,08%
|
2,58
|
2,575
|
2,69
|
2,68
|
| 19/09/2025 |
6.581.785 |
-1,14%
|
2,63
|
2,545
|
2,645
|
2,60
|
| 18/09/2025 |
2.256.235 |
-1,50%
|
2,66
|
2,585
|
2,66
|
2,63
|
| 17/09/2025 |
2.040.438 |
0,75%
|
2,68
|
2,635
|
2,73
|
2,67
|
| 16/09/2025 |
2.175.119 |
3,11%
|
2,57
|
2,555
|
2,65
|
2,65
|
| 15/09/2025 |
1.426.138 |
-1,53%
|
2,62
|
2,535
|
2,63
|
2,57
|
| 12/09/2025 |
1.897.144 |
-0,38%
|
2,62
|
2,565
|
2,625
|
2,61
|
| 11/09/2025 |
2.038.558 |
0,77%
|
2,63
|
2,565
|
2,65
|
2,62
|
| 10/09/2025 |
7.701.293 |
-6,81%
|
2,80
|
2,56
|
2,835
|
2,60
|
| 09/09/2025 |
3.041.872 |
2,57%
|
2,73
|
2,73
|
2,825
|
2,79
|
| 08/09/2025 |
1.796.079 |
0,37%
|
2,73
|
2,705
|
2,76
|
2,72
|
| 05/09/2025 |
2.713.797 |
0,00%
|
2,75
|
2,705
|
2,76
|
2,71
|
| 04/09/2025 |
2.325.440 |
0,00%
|
2,70
|
2,68
|
2,73
|
2,71
|
| 03/09/2025 |
3.617.907 |
1,12%
|
2,65
|
2,625
|
2,71
|
2,71
|
| 02/09/2025 |
5.286.754 |
1,13%
|
2,58
|
2,56
|
2,715
|
2,68
|
| 29/08/2025 |
7.301.853 |
5,58%
|
2,50
|
2,50
|
2,675
|
2,65
|
| 28/08/2025 |
7.341.493 |
6,36%
|
2,37
|
2,36
|
2,55
|
2,51
|
| 27/08/2025 |
4.194.971 |
0,43%
|
2,30
|
2,285
|
2,365
|
2,36
|
| 26/08/2025 |
7.884.465 |
-2,49%
|
2,40
|
2,31
|
2,415
|
2,35
|
| 25/08/2025 |
4.099.350 |
-2,03%
|
2,48
|
2,395
|
2,515
|
2,41
|
| 22/08/2025 |
5.499.750 |
4,68%
|
2,36
|
2,355
|
2,49
|
2,46
|
| 21/08/2025 |
5.250.290 |
2,17%
|
2,37
|
2,32
|
2,415
|
2,35
|
| 20/08/2025 |
9.976.700 |
0,88%
|
2,19
|
2,14
|
2,475
|
2,30
|
| 19/08/2025 |
6.799.786 |
-2,15%
|
2,38
|
2,25
|
2,40
|
2,28
|
| 18/08/2025 |
21.321.831 |
17,09%
|
2,32
|
2,295
|
2,525
|
2,33
|
| 15/08/2025 |
7.426.534 |
4,19%
|
1,93
|
1,93
|
2,095
|
1,99
|
| 14/08/2025 |
2.976.081 |
-2,05%
|
1,91
|
1,90
|
1,95
|
1,91
|
| 13/08/2025 |
7.018.957 |
5,41%
|
1,90
|
1,90
|
1,98
|
1,95
|
| 12/08/2025 |
3.280.884 |
2,21%
|
1,83
|
1,815
|
1,87
|
1,85
|
| 11/08/2025 |
1.937.174 |
-1,63%
|
1,84
|
1,795
|
1,85
|
1,81
|
| 08/08/2025 |
1.306.883 |
-0,54%
|
1,84
|
1,82
|
1,845
|
1,84
|
| 07/08/2025 |
1.905.630 |
-0,54%
|
1,88
|
1,83
|
1,905
|
1,85
|
| 06/08/2025 |
2.841.231 |
0,54%
|
1,95
|
1,86
|
1,95
|
1,86
|
| 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
|
