iQIYI Inc ADR (IQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29-12-2022	14.918.186	18,92%	4,53	4,43	5,36	5,28
28-12-2022	9.546.867	-4,90%	4,55	4,19	4,585	4,46
27-12-2022	7.647.007	0,86%	4,70	4,595	4,855	4,69
23-12-2022	6.426.937	2,14%	4,55	4,49	4,74	4,6472
22-12-2022	12.539.537	4,12%	4,28	4,2106	4,58	4,55
21-12-2022	14.300.866	22,41%	3,58	3,525	4,385	4,37
20-12-2022	4.130.068	-4,55%	3,56	3,49	3,655	3,57
19-12-2022	7.111.372	-0,27%	3,79	3,67	3,81	3,74