iQIYI Inc ADR (IQ)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
3.877.293 |
4,17%
|
4,46
|
4,58
|
4,865
|
4,75
|
05/10/2023 |
4.354.577 |
2,01%
|
4,48
|
4,45
|
4,61
|
4,56
|
04/10/2023 |
4.426.808 |
-0,22%
|
4,58
|
4,38
|
4,5195
|
4,47
|
03/10/2023 |
4.188.742 |
-5,11%
|
4,58
|
4,38
|
4,63
|
4,46
|
02/10/2023 |
2.027.916 |
-0,84%
|
4,67
|
4,65
|
4,7492
|
4,70
|
29/09/2023 |
2.018.408 |
2,16%
|
4,67
|
4,71
|
4,85
|
4,74
|
28/09/2023 |
2.557.569 |
-2,32%
|
4,67
|
4,60
|
4,705
|
4,64
|
27/09/2023 |
3.046.041 |
-1,04%
|
4,67
|
4,665
|
4,865
|
4,75
|
26/09/2023 |
4.065.518 |
0,21%
|
4,67
|
4,67
|
4,945
|
4,80
|
25/09/2023 |
2.631.734 |
0,63%
|
4,60
|
4,55
|
4,79
|
4,79
|
22/09/2023 |
2.648.798 |
2,81%
|
4,54
|
4,755
|
4,96
|
4,76
|
21/09/2023 |
3.911.200 |
-0,86%
|
4,70
|
4,50
|
4,68
|
4,63
|
20/09/2023 |
3.229.416 |
-2,71%
|
4,70
|
4,67
|
4,85
|
4,67
|
19/09/2023 |
2.701.654 |
0,21%
|
4,77
|
4,65
|
4,82
|
4,80
|
18/09/2023 |
4.007.655 |
0,84%
|
4,78
|
4,61
|
4,85
|
4,79
|
15/09/2023 |
2.395.241 |
-0,21%
|
4,78
|
4,68
|
4,81
|
4,75
|
14/09/2023 |
3.864.534 |
3,48%
|
4,64
|
4,62
|
4,86
|
4,76
|
13/09/2023 |
5.360.436 |
-0,22%
|
4,74
|
4,50
|
4,71
|
4,60
|
12/09/2023 |
4.315.204 |
-1,71%
|
4,74
|
4,575
|
4,78
|
4,61
|
11/09/2023 |
3.835.111 |
1,30%
|
4,74
|
4,64
|
4,79
|
4,69
|
08/09/2023 |
3.920.791 |
-2,73%
|
4,74
|
4,56
|
4,765
|
4,63
|
07/09/2023 |
3.864.010 |
-2,86%
|
4,74
|
4,60
|
4,76
|
4,76
|
06/09/2023 |
2.393.618 |
-1,01%
|
4,98
|
4,8801
|
5,05
|
4,90
|
05/09/2023 |
4.033.572 |
-3,13%
|
5,08
|
4,92
|
5,18
|
4,95
|
04/09/2023 |
6.413.609 |
1,39%
|
5,09
|
5,09
|
5,50
|
5,11
|
01/09/2023 |
6.413.609 |
1,39%
|
5,09
|
5,09
|
5,50
|
5,11
|
31/08/2023 |
4.572.426 |
1,41%
|
4,90
|
4,90
|
5,09
|
5,04
|
30/08/2023 |
2.857.252 |
0,61%
|
4,95
|
4,8407
|
5,02
|
4,97
|
29/08/2023 |
7.019.901 |
2,92%
|
4,95
|
4,88
|
5,18
|
4,94
|
28/08/2023 |
5.435.881 |
3,67%
|
4,64
|
4,635
|
4,845
|
4,80
|
25/08/2023 |
4.637.378 |
-1,91%
|
4,75
|
4,53
|
4,75
|
4,63
|
24/08/2023 |
7.683.035 |
0,64%
|
4,76
|
4,66
|
4,855
|
4,72
|
23/08/2023 |
13.815.282 |
-4,09%
|
4,92
|
4,48
|
4,93
|
4,69
|
22/08/2023 |
8.797.454 |
-5,96%
|
5,23
|
4,75
|
5,25
|
4,89
|
21/08/2023 |
5.815.387 |
-0,76%
|
5,10
|
5,05
|
5,25
|
5,20
|
18/08/2023 |
6.051.100 |
-5,42%
|
5,38
|
5,1496
|
5,48
|
5,24
|
17/08/2023 |
3.705.354 |
0,73%
|
5,50
|
5,505
|
5,67
|
5,54
|
16/08/2023 |
4.413.494 |
-2,31%
|
5,50
|
5,41
|
5,57
|
5,50
|
15/08/2023 |
3.656.309 |
-2,09%
|
5,66
|
5,5325
|
5,70
|
5,63
|
14/08/2023 |
2.969.298 |
-1,37%
|
5,83
|
5,50
|
5,78
|
5,75
|
11/08/2023 |
3.166.248 |
-2,35%
|
5,83
|
5,74
|
5,895
|
5,83
|
10/08/2023 |
8.479.141 |
0,17%
|
6,14
|
5,95
|
6,47
|
5,97
|
09/08/2023 |
2.801.102 |
0,34%
|
6,07
|
5,88
|
6,145
|
5,96
|
08/08/2023 |
2.984.290 |
-1,33%
|
5,79
|
5,72
|
5,97
|
5,94
|
07/08/2023 |
2.544.032 |
0,00%
|
6,20
|
5,84
|
6,04
|
6,02
|
04/08/2023 |
3.316.729 |
-1,63%
|
6,20
|
6,02
|
6,28
|
6,03
|
03/08/2023 |
5.433.243 |
6,42%
|
5,98
|
5,91
|
6,27
|
6,13
|
02/08/2023 |
5.955.589 |
-5,88%
|
5,90
|
5,65
|
5,945
|
5,76
|
01/08/2023 |
5.840.049 |
-3,47%
|
6,17
|
6,03
|
6,36
|
6,12
|
31/07/2023 |
6.500.500 |
0,32%
|
6,16
|
6,09
|
6,395
|
6,34
|
28/07/2023 |
14.970.063 |
13,26%
|
5,85
|
5,849
|
6,37
|
6,32
|
27/07/2023 |
7.216.200 |
4,30%
|
5,40
|
5,29
|
5,69
|
5,58
|
26/07/2023 |
7.138.629 |
1,52%
|
5,40
|
5,2306
|
5,45
|
5,35
|
25/07/2023 |
4.197.473 |
-1,68%
|
5,40
|
5,25
|
5,565
|
5,27
|
24/07/2023 |
8.857.103 |
6,99%
|
4,95
|
4,90
|
5,46
|
5,36
|
21/07/2023 |
2.332.739 |
-1,18%
|
5,14
|
5,00
|
5,155
|
5,01
|
20/07/2023 |
4.543.393 |
-3,61%
|
5,11
|
4,99
|
5,136
|
5,07
|
19/07/2023 |
7.590.486 |
5,41%
|
5,14
|
5,1118
|
5,43
|
5,26
|
18/07/2023 |
9.871.040 |
-5,85%
|
5,21
|
4,96
|
5,21
|
4,99
|
17/07/2023 |
4.070.659 |
-1,67%
|
5,30
|
5,20
|
5,345
|
5,30
|
14/07/2023 |
9.479.893 |
-5,61%
|
5,53
|
5,35
|
5,575
|
5,38
|
13/07/2023 |
10.066.253 |
0,00%
|
5,72
|
5,538
|
5,835
|
5,70
|
12/07/2023 |
10.690.081 |
8,99%
|
5,14
|
5,42
|
5,78
|
5,70
|
11/07/2023 |
2.970.219 |
2,15%
|
5,14
|
5,125
|
5,30
|
5,23
|
10/07/2023 |
4.500.975 |
-0,78%
|
5,12
|
5,02
|
5,19
|
5,12
|
07/07/2023 |
3.247.545 |
1,98%
|
5,12
|
5,09
|
5,295
|
5,16
|
06/07/2023 |
7.044.959 |
-4,35%
|
5,30
|
4,99
|
5,19
|
5,06
|
05/07/2023 |
4.709.220 |
-2,04%
|
5,30
|
5,19
|
5,36
|
5,29
|
04/07/2023 |
2.809.630 |
1,28%
|
5,50
|
5,37
|
5,545
|
5,4083
|
03/07/2023 |
2.809.497 |
0,75%
|
5,50
|
5,37
|
5,545
|
5,38
|
30/06/2023 |
4.365.572 |
3,69%
|
5,22
|
5,19
|
5,38
|
5,34
|
29/06/2023 |
6.869.303 |
-1,72%
|
5,07
|
4,96
|
5,2299
|
5,15
|
28/06/2023 |
4.989.712 |
-0,95%
|
5,19
|
5,04
|
5,245
|
5,24
|
27/06/2023 |
5.084.034 |
4,13%
|
5,20
|
5,18
|
5,35
|
5,29
|
26/06/2023 |
3.347.397 |
1,60%
|
5,01
|
5,01
|
5,18
|
5,08
|
23/06/2023 |
3.623.289 |
-2,63%
|
5,24
|
4,95
|
5,085
|
4,995
|
22/06/2023 |
4.106.851 |
-3,75%
|
5,25
|
5,08
|
5,26
|
5,13
|
21/06/2023 |
9.073.432 |
0,19%
|
5,25
|
5,17
|
5,39
|
5,33
|
20/06/2023 |
7.931.819 |
-3,27%
|
5,32
|
5,25
|
5,44
|
5,32
|
19/06/2023 |
7.321.453 |
0,00%
|
5,32
|
5,41
|
5,6792
|
5,50
|
16/06/2023 |
7.321.453 |
0,00%
|
5,32
|
5,41
|
5,6792
|
5,50
|
15/06/2023 |
12.354.869 |
4,59%
|
5,32
|
5,27
|
5,535
|
5,47
|
14/06/2023 |
7.777.527 |
3,98%
|
5,00
|
5,00
|
5,32
|
5,23
|
13/06/2023 |
9.145.834 |
7,71%
|
4,85
|
4,8379
|
5,23
|
5,03
|
12/06/2023 |
10.161.090 |
-5,08%
|
4,92
|
4,58
|
4,91
|
4,67
|
09/06/2023 |
11.066.108 |
-2,57%
|
5,11
|
4,915
|
5,19
|
4,92
|
08/06/2023 |
7.945.683 |
5,65%
|
4,90
|
4,855
|
5,145
|
5,05
|
07/06/2023 |
5.122.286 |
0,63%
|
4,75
|
4,70
|
5,03
|
4,78
|
06/06/2023 |
7.043.379 |
7,71%
|
4,37
|
4,35
|
4,89
|
4,75
|
05/06/2023 |
2.184.620 |
-0,90%
|
4,49
|
4,35
|
4,49
|
4,41
|
02/06/2023 |
7.279.311 |
6,46%
|
4,42
|
4,39
|
4,615
|
4,45
|
01/06/2023 |
8.040.965 |
2,96%
|
4,04
|
4,03
|
4,295
|
4,18
|
31/05/2023 |
6.557.083 |
-6,00%
|
4,51
|
4,12
|
4,55
|
4,06
|
30/05/2023 |
6.557.083 |
-6,00%
|
4,51
|
4,12
|
4,55
|
4,23
|
29/05/2023 |
3.783.049 |
0,22%
|
4,60
|
4,42
|
4,60
|
4,50
|
26/05/2023 |
3.783.049 |
0,22%
|
4,60
|
4,42
|
4,60
|
4,50
|
25/05/2023 |
4.349.854 |
-3,02%
|
4,60
|
4,42
|
4,62
|
4,49
|
24/05/2023 |
7.579.531 |
-2,11%
|
4,70
|
4,40
|
4,72
|
4,63
|
23/05/2023 |
6.516.241 |
-3,86%
|
4,83
|
4,665
|
4,90
|
4,73
|
22/05/2023 |
7.585.198 |
-0,81%
|
5,07
|
4,91
|
5,27
|
4,92
|