iQIYI Inc ADR (IQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	7.463.684	-5,34%	5,19	4,92	5,19	4,96
18/05/2023	5.339.227	-3,85%	5,45	5,16	5,455	5,24
17/05/2023	8.762.815	-0,82%	5,52	5,425	5,5995	5,45
16/05/2023	14.196.877	-7,96%	6,22	5,37	6,25	5,495
15/05/2023	13.280.394	5,48%	6,00	5,74	6,08	5,97
12/05/2023	5.034.702	-2,25%	5,76	5,585	5,91	5,66
11/05/2023	4.628.718	3,58%	5,56	5,545	5,85	5,79
10/05/2023	5.666.213	-3,79%	5,77	5,50	5,85	5,59
09/05/2023	2.384.477	-1,86%	5,72	5,6693	5,86	5,81
08/05/2023	3.360.751	-1,50%	6,03	5,81	6,055	5,92
05/05/2023	3.792.121	0,84%	6,05	5,9091	6,215	6,01
04/05/2023	4.121.527	2,41%	5,91	5,825	6,195	5,96
03/05/2023	3.699.623	0,69%	5,75	5,59	5,905	5,82
02/05/2023	3.625.716	-6,02%	6,00	5,6328	6,00	5,78
01/05/2023	2.910.967	0,82%	6,13	6,08	6,26	6,15
28/04/2023	3.981.945	3,92%	5,81	5,81	6,15	6,10
27/04/2023	5.275.701	-2,00%	5,84	5,80	6,04	5,87
26/04/2023	4.225.611	1,35%	6,12	5,965	6,19	5,99
25/04/2023	5.993.970	-4,69%	5,925	5,85	6,045	5,89
24/04/2023	7.784.536	-6,22%	6,51	5,87	6,56	6,18
21/04/2023	4.341.386	-3,09%	6,63	6,51	6,78	6,59
20/04/2023	6.638.873	-2,30%	6,98	6,63	6,99	6,80
19/04/2023	5.961.901	-1,42%	6,89	6,825	7,05	6,96
18/04/2023	3.976.737	-1,94%	7,24	6,95	7,2892	7,06
17/04/2023	6.100.150	4,96%	7,04	7,005	7,365	7,20
14/04/2023	2.890.503	-0,44%	6,89	6,715	6,9031	6,86
13/04/2023	6.443.036	4,87%	6,73	6,70	7,04	6,89
12/04/2023	4.686.694	-2,52%	6,70	6,50	6,76	6,57
11/04/2023	2.863.910	0,30%	6,78	6,65	6,88	6,74
10/04/2023	2.381.937	0,15%	6,62	6,51	6,75	6,72
06/04/2023	2.428.017	1,05%	6,67	6,58	6,80	6,71
05/04/2023	3.842.782	-4,57%	6,98	6,585	6,98	6,68
04/04/2023	2.781.808	-3,05%	7,19	6,93	7,245	7,00
03/04/2023	4.293.562	-0,82%	7,35	7,14	7,435	7,22
31/03/2023	4.531.311	1,40%	7,12	7,035	7,42	7,25
30/03/2023	5.382.837	1,85%	7,15	6,965	7,37	7,15
29/03/2023	4.030.967	1,30%	6,85	6,73	7,09	7,02
28/03/2023	6.936.425	3,90%	6,85	6,65	7,03	6,93
27/03/2023	6.956.510	-2,49%	6,70	6,42	6,77	6,67
24/03/2023	4.360.202	-1,55%	7,05	6,82	7,2305	6,98
23/03/2023	8.515.919	2,46%	7,20	6,89	7,515	7,09
22/03/2023	3.268.698	-0,43%	7,09	6,835	7,135	6,92
21/03/2023	4.701.914	1,61%	7,02	6,71	7,15	6,95
20/03/2023	6.054.207	0,74%	6,41	6,33	7,09	6,84
17/03/2023	14.457.247	-4,50%	7,16	6,715	7,19	6,79
16/03/2023	5.219.247	2,75%	6,90	6,801	7,14	7,11
15/03/2023	6.507.670	-3,76%	6,97	6,62	7,14	6,92
14/03/2023	5.254.373	0,14%	7,09	6,982	7,36	7,19
13/03/2023	4.858.922	-1,78%	7,21	7,04	7,34	7,18
10/03/2023	5.575.580	1,67%	7,15	7,06	7,4281	7,31
09/03/2023	8.002.701	-4,39%	7,28	7,1092	7,435	7,19
08/03/2023	4.451.541	-0,40%	7,46	7,16	7,595	7,52
07/03/2023	5.336.116	-0,53%	7,47	7,32	7,78	7,55
06/03/2023	8.371.288	-1,43%	7,77	7,10	7,80	7,59
03/03/2023	9.300.205	3,91%	7,40	7,22	7,73	7,70
02/03/2023	17.598.824	7,59%	6,85	6,80	7,42	7,37
01/03/2023	28.197.899	-11,26%	6,99	6,465	7,31	6,86
28/02/2023	7.208.833	0,52%	7,60	7,51	7,84	7,7299
27/02/2023	6.216.563	4,34%	7,29	7,29	7,7473	7,69
24/02/2023	8.667.773	3,95%	6,89	6,855	7,41	7,37
23/02/2023	11.585.480	-3,01%	7,45	7,075	7,76	7,10
22/02/2023	18.401.221	1,38%	7,81	6,83	7,97	7,34
21/02/2023	10.107.334	5,04%	6,77	6,745	7,46	7,30
20/02/2023	3.910.072	-3,47%	7,04	6,93	7,16	6,95
17/02/2023	3.910.072	-3,47%	7,04	6,93	7,16	6,95
16/02/2023	4.662.019	-3,74%	7,26	7,15	7,429	7,20
15/02/2023	6.709.752	2,75%	7,48	6,99	7,765	7,48
14/02/2023	7.497.766	-3,19%	7,34	7,14	7,47	7,28
13/02/2023	7.935.189	0,94%	7,69	7,49	7,985	7,52
10/02/2023	8.035.620	-2,37%	7,30	7,25	7,80	7,43
09/02/2023	8.424.649	8,41%	7,40	7,39	7,78	7,61
08/02/2023	8.886.552	-4,75%	7,32	6,80	7,515	7,02
07/02/2023	8.572.013	6,20%	7,17	7,119	7,79	7,37
06/02/2023	9.048.510	-6,34%	6,94	6,73	7,08	6,94
03/02/2023	8.465.746	-2,52%	7,30	7,17	7,55	7,36
02/02/2023	16.020.038	3,28%	7,50	7,37	7,88	7,55
01/02/2023	11.399.433	8,81%	6,95	6,91	7,35	7,29
31/01/2023	8.389.371	-3,18%	6,83	6,63	6,96	6,70
30/01/2023	22.189.640	10,90%	5,90	5,80	6,9675	6,92
27/01/2023	8.742.265	-0,94%	6,39	6,03	6,49	6,34
26/01/2023	12.747.155	10,92%	5,93	5,78	6,42	6,40
25/01/2023	4.366.307	-0,17%	5,69	5,52	5,815	5,77
24/01/2023	4.354.284	-0,35%	5,84	5,65	5,8885	5,78
23/01/2023	8.563.132	1,41%	5,78	5,5705	5,95	5,77
20/01/2023	13.659.485	4,23%	5,60	5,4391	5,855	5,67
19/01/2023	17.120.939	-0,18%	5,40	5,3495	5,57	5,44
18/01/2023	25.344.313	-2,50%	5,70	5,10	5,805	5,45
17/01/2023	46.069.457	-16,44%	6,08	5,42	6,125	5,59
16/01/2023	10.119.429	6,56%	6,25	6,17	6,695	6,66
13/01/2023	10.119.429	6,56%	6,25	6,17	6,695	6,66
12/01/2023	6.203.158	-2,65%	6,28	5,77	6,325	6,25
11/01/2023	7.719.330	6,63%	6,03	5,88	6,52	6,43
10/01/2023	7.221.667	0,67%	6,04	5,70	6,14	6,03
09/01/2023	8.501.042	2,57%	6,16	5,7597	6,22	5,99
06/01/2023	12.472.476	-14,88%	6,67	5,78	6,68	5,8392
05/01/2023	16.769.203	11,11%	6,18	6,15	7,10	6,90
04/01/2023	14.332.612	5,44%	6,05	5,82	6,40	6,20
03/01/2023	16.585.768	10,19%	5,50	5,50	6,245	5,84
02/01/2023	14.892.331	0,76%	4,96	4,90	5,38	5,32
30/12/2022	14.892.331	0,76%	4,96	4,90	5,38	5,32