iQIYI Inc ADR (IQ)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
3.008.671 |
2,93%
|
2,18
|
2,175
|
2,305
|
2,28
|
| 12/03/2025 |
2.454.855 |
-3,70%
|
2,28
|
2,165
|
2,28
|
2,215
|
| 11/03/2025 |
2.868.852 |
1,77%
|
2,31
|
2,235
|
2,35
|
2,30
|
| 10/03/2025 |
2.887.076 |
-3,83%
|
2,33
|
2,215
|
2,35
|
2,26
|
| 07/03/2025 |
2.887.100 |
1,29%
|
2,30
|
2,285
|
2,43
|
2,35
|
| 06/03/2025 |
4.725.756 |
0,00%
|
2,32
|
2,26
|
2,405
|
2,32
|
| 05/03/2025 |
7.325.083 |
8,41%
|
2,17
|
2,17
|
2,325
|
2,32
|
| 04/03/2025 |
3.512.837 |
5,94%
|
2,02
|
2,005
|
2,165
|
2,14
|
| 03/03/2025 |
3.037.946 |
-2,88%
|
2,10
|
2,005
|
2,11
|
2,02
|
| 28/02/2025 |
3.356.500 |
-4,15%
|
2,08
|
2,065
|
2,14
|
2,08
|
| 27/02/2025 |
4.576.898 |
2,84%
|
2,11
|
2,085
|
2,195
|
2,17
|
| 26/02/2025 |
3.833.701 |
0,96%
|
2,16
|
2,105
|
2,195
|
2,11
|
| 25/02/2025 |
2.941.051 |
-0,48%
|
2,13
|
2,085
|
2,155
|
2,09
|
| 24/02/2025 |
6.679.528 |
-6,87%
|
2,18
|
2,04
|
2,18
|
2,10
|
| 21/02/2025 |
11.058.760 |
3,44%
|
2,26
|
2,25
|
2,39
|
2,255
|
| 20/02/2025 |
13.043.897 |
-9,92%
|
2,18
|
2,105
|
2,26
|
2,18
|
| 19/02/2025 |
6.032.120 |
4,99%
|
2,30
|
2,25
|
2,49
|
2,42
|
| 18/02/2025 |
6.837.113 |
-9,25%
|
2,39
|
2,265
|
2,40
|
2,305
|
| 17/02/2025 |
5.975.446 |
0,00%
|
2,69
|
2,48
|
2,73
|
2,54
|
| 14/02/2025 |
5.975.446 |
0,79%
|
2,69
|
2,48
|
2,73
|
2,54
|
| 13/02/2025 |
4.631.098 |
-0,40%
|
2,45
|
2,45
|
2,59
|
2,52
|
| 12/02/2025 |
7.773.448 |
10,48%
|
2,27
|
2,27
|
2,595
|
2,53
|
| 11/02/2025 |
3.245.809 |
-4,58%
|
2,36
|
2,275
|
2,36
|
2,29
|
| 10/02/2025 |
4.512.400 |
0,84%
|
2,45
|
2,39
|
2,54
|
2,40
|
| 07/02/2025 |
4.280.938 |
2,15%
|
2,40
|
2,325
|
2,445
|
2,38
|
| 06/02/2025 |
6.380.755 |
7,37%
|
2,26
|
2,235
|
2,405
|
2,33
|
| 05/02/2025 |
2.539.475 |
-1,81%
|
2,17
|
2,145
|
2,225
|
2,17
|
| 04/02/2025 |
3.830.454 |
5,74%
|
2,17
|
2,155
|
2,285
|
2,21
|
| 03/02/2025 |
2.734.433 |
-3,69%
|
2,10
|
2,055
|
2,185
|
2,09
|
| 31/01/2025 |
5.847.771 |
-6,47%
|
2,32
|
2,14
|
2,32
|
2,17
|
| 30/01/2025 |
4.691.820 |
7,41%
|
2,20
|
2,185
|
2,385
|
2,32
|
| 29/01/2025 |
3.495.044 |
-3,14%
|
2,23
|
2,135
|
2,295
|
2,16
|
| 28/01/2025 |
3.387.663 |
0,00%
|
2,28
|
2,12
|
2,28
|
2,23
|
| 27/01/2025 |
5.284.958 |
0,00%
|
2,21
|
2,135
|
2,295
|
2,23
|
| 24/01/2025 |
9.770.169 |
11,50%
|
2,01
|
2,01
|
2,315
|
2,23
|
| 23/01/2025 |
3.550.766 |
2,56%
|
1,95
|
1,945
|
2,03
|
2,00
|
| 22/01/2025 |
3.499.214 |
-1,52%
|
1,96
|
1,91
|
2,005
|
1,95
|
| 21/01/2025 |
2.875.966 |
2,06%
|
2,00
|
1,94
|
2,025
|
1,98
|
| 20/01/2025 |
4.096.992 |
0,00%
|
1,90
|
1,895
|
1,995
|
1,94
|
| 17/01/2025 |
4.096.992 |
3,74%
|
1,90
|
1,895
|
1,995
|
1,94
|
| 16/01/2025 |
1.070.120 |
0,54%
|
1,88
|
1,845
|
1,88
|
1,87
|
| 15/01/2025 |
1.642.248 |
0,54%
|
1,88
|
1,85
|
1,905
|
1,86
|
| 14/01/2025 |
2.395.680 |
1,09%
|
1,90
|
1,825
|
1,91
|
1,85
|
| 13/01/2025 |
3.376.887 |
-3,68%
|
1,90
|
1,82
|
1,90
|
1,83
|
| 10/01/2025 |
5.751.124 |
-5,94%
|
1,98
|
1,88
|
1,985
|
1,90
|
| 09/01/2025 |
10.648.836 |
0,50%
|
2,00
|
1,95
|
2,035
|
2,02
|
| 08/01/2025 |
2.048.494 |
0,00%
|
2,00
|
1,955
|
2,035
|
2,02
|
| 07/01/2025 |
2.287.088 |
1,51%
|
2,00
|
2,00
|
2,065
|
2,02
|
| 06/01/2025 |
2.542.310 |
1,02%
|
2,01
|
1,98
|
2,075
|
1,99
|
| 03/01/2025 |
2.818.208 |
-1,01%
|
2,01
|
1,935
|
2,01
|
1,97
|
| 02/01/2025 |
2.786.168 |
-1,00%
|
2,00
|
1,98
|
2,015
|
1,99
|
| 31/12/2024 |
1.349.742 |
-0,50%
|
2,01
|
1,985
|
2,055
|
2,01
|
| 30/12/2024 |
2.544.992 |
-2,88%
|
2,06
|
2,005
|
2,06
|
2,02
|
| 27/12/2024 |
3.580.579 |
-1,89%
|
2,08
|
2,01
|
2,105
|
2,08
|
| 26/12/2024 |
1.620.865 |
0,47%
|
2,10
|
2,085
|
2,185
|
2,12
|
| 24/12/2024 |
946.318 |
0,96%
|
2,09
|
2,08
|
2,12
|
2,11
|
| 23/12/2024 |
2.268.178 |
1,95%
|
2,06
|
2,04
|
2,10
|
2,09
|
| 20/12/2024 |
4.262.445 |
0,99%
|
2,02
|
2,01
|
2,09
|
2,05
|
| 19/12/2024 |
2.949.193 |
-1,93%
|
2,10
|
2,01
|
2,13
|
2,03
|
| 18/12/2024 |
4.078.733 |
-3,27%
|
2,14
|
2,045
|
2,17
|
2,07
|
| 17/12/2024 |
4.332.497 |
2,39%
|
2,10
|
2,06
|
2,205
|
2,14
|
| 16/12/2024 |
6.452.891 |
-7,93%
|
2,24
|
2,07
|
2,255
|
2,09
|
| 13/12/2024 |
15.601.327 |
-0,87%
|
2,23
|
2,165
|
2,305
|
2,27
|
| 12/12/2024 |
4.214.767 |
-2,55%
|
2,35
|
2,275
|
2,38
|
2,29
|
| 11/12/2024 |
3.156.188 |
0,00%
|
2,30
|
2,27
|
2,375
|
2,35
|
| 10/12/2024 |
6.182.329 |
-4,86%
|
2,39
|
2,295
|
2,395
|
2,35
|
| 09/12/2024 |
10.860.838 |
11,76%
|
2,36
|
2,35
|
2,585
|
2,47
|
| 06/12/2024 |
1.631.727 |
1,84%
|
2,21
|
2,185
|
2,245
|
2,21
|
| 05/12/2024 |
2.661.980 |
-2,69%
|
2,25
|
2,14
|
2,29
|
2,17
|
| 04/12/2024 |
3.799.318 |
-1,33%
|
2,26
|
2,205
|
2,34
|
2,23
|
| 03/12/2024 |
4.441.581 |
3,67%
|
2,15
|
2,15
|
2,33
|
2,26
|
| 02/12/2024 |
3.359.501 |
0,93%
|
2,18
|
2,12
|
2,255
|
2,18
|
| 29/11/2024 |
1.987.527 |
0,47%
|
2,15
|
2,08
|
2,195
|
2,16
|
| 27/11/2024 |
4.956.537 |
8,04%
|
2,07
|
2,065
|
2,185
|
2,15
|
| 26/11/2024 |
2.949.203 |
-4,33%
|
2,09
|
1,975
|
2,105
|
1,99
|
| 25/11/2024 |
36.905.284 |
6,67%
|
1,95
|
1,89
|
2,205
|
2,08
|
| 22/11/2024 |
2.185.482 |
-3,47%
|
1,97
|
1,94
|
1,995
|
1,95
|
| 21/11/2024 |
8.108.249 |
-7,34%
|
2,00
|
1,925
|
2,025
|
2,02
|
| 20/11/2024 |
3.581.834 |
4,31%
|
2,14
|
2,12
|
2,205
|
2,18
|
| 19/11/2024 |
1.764.106 |
0,48%
|
2,09
|
2,085
|
2,155
|
2,09
|
| 18/11/2024 |
2.783.630 |
-2,80%
|
2,15
|
2,07
|
2,16
|
2,08
|
| 15/11/2024 |
2.116.398 |
-2,28%
|
2,19
|
2,12
|
2,205
|
2,14
|
| 14/11/2024 |
2.470.760 |
2,34%
|
2,12
|
2,115
|
2,23
|
2,19
|
| 13/11/2024 |
2.323.567 |
-2,73%
|
2,20
|
2,125
|
2,205
|
2,14
|
| 12/11/2024 |
2.964.852 |
-4,35%
|
2,24
|
2,16
|
2,24
|
2,20
|
| 11/11/2024 |
2.562.637 |
-1,71%
|
2,34
|
2,24
|
2,34
|
2,30
|
| 08/11/2024 |
3.206.473 |
-5,26%
|
2,40
|
2,255
|
2,40
|
2,34
|
| 07/11/2024 |
3.272.807 |
-1,59%
|
2,60
|
2,405
|
2,615
|
2,47
|
| 06/11/2024 |
2.659.295 |
-2,71%
|
2,48
|
2,425
|
2,55
|
2,51
|
| 05/11/2024 |
1.717.555 |
4,88%
|
2,56
|
2,535
|
2,61
|
2,58
|
| 04/11/2024 |
1.819.008 |
0,00%
|
2,47
|
2,45
|
2,535
|
2,46
|
| 01/11/2024 |
2.729.506 |
-5,75%
|
2,61
|
2,42
|
2,62
|
2,46
|
| 31/10/2024 |
2.362.326 |
-3,33%
|
2,68
|
2,59
|
2,685
|
2,61
|
| 30/10/2024 |
1.838.470 |
-0,74%
|
2,70
|
2,665
|
2,785
|
2,70
|
| 29/10/2024 |
2.907.276 |
-2,86%
|
2,81
|
2,705
|
2,815
|
2,72
|
| 28/10/2024 |
3.110.803 |
9,80%
|
2,59
|
2,59
|
2,845
|
2,80
|
| 25/10/2024 |
2.045.077 |
0,79%
|
2,54
|
2,54
|
2,615
|
2,55
|
| 24/10/2024 |
1.375.959 |
0,00%
|
2,52
|
2,48
|
2,555
|
2,53
|
| 23/10/2024 |
1.872.356 |
-1,94%
|
2,59
|
2,505
|
2,62
|
2,53
|
| 22/10/2024 |
5.333.031 |
7,05%
|
2,37
|
2,37
|
2,68
|
2,58
|
