iQIYI Inc ADR (IQ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 16/12/2022 |
10.323.179 |
1,63%
|
3,71
|
3,66
|
3,97
|
3,75
|
| 15/12/2022 |
13.811.995 |
1,65%
|
3,67
|
3,45
|
3,73
|
3,69
|
| 14/12/2022 |
17.747.660 |
-6,23%
|
3,44
|
3,42
|
3,74
|
3,61
|
| 13/12/2022 |
10.700.994 |
9,38%
|
3,76
|
3,72
|
3,98
|
3,85
|
| 12/12/2022 |
9.757.402 |
-4,09%
|
3,56
|
3,24
|
3,65
|
3,52
|
| 09/12/2022 |
11.782.875 |
1,10%
|
3,75
|
3,57
|
3,89
|
3,69
|
| 08/12/2022 |
14.456.965 |
15,14%
|
3,30
|
3,30
|
3,68
|
3,65
|
| 07/12/2022 |
8.624.675 |
-4,81%
|
3,17
|
3,02
|
3,25
|
3,17
|
| 06/12/2022 |
40.414.110 |
5,71%
|
3,30
|
3,17
|
3,48
|
3,33
|
| 05/12/2022 |
78.056.447 |
-5,99%
|
3,69
|
3,12
|
3,95
|
3,14
|
| 02/12/2022 |
57.603.566 |
14,43%
|
2,87
|
2,862
|
3,41
|
3,33
|
| 01/12/2022 |
18.971.375 |
-2,02%
|
2,90
|
2,855
|
3,06
|
2,91
|
| 30/11/2022 |
82.373.752 |
10,00%
|
2,84
|
2,70
|
3,02
|
2,97
|
| 29/11/2022 |
38.315.203 |
1,50%
|
2,84
|
2,69
|
2,95
|
2,70
|
| 28/11/2022 |
32.578.770 |
8,81%
|
2,41
|
2,41
|
2,76
|
2,655
|
| 25/11/2022 |
15.233.386 |
-2,42%
|
2,37
|
2,34
|
2,46
|
2,42
|
| 24/11/2022 |
26.143.958 |
2,06%
|
2,70
|
2,4101
|
2,595
|
2,48
|
| 23/11/2022 |
26.143.958 |
2,06%
|
2,70
|
2,4101
|
2,595
|
2,48
|
| 22/11/2022 |
61.253.262 |
-14,61%
|
2,70
|
2,33
|
2,98
|
2,425
|
| 21/11/2022 |
37.393.000 |
2,16%
|
2,70
|
2,65
|
2,89
|
2,84
|
| 18/11/2022 |
30.190.604 |
-6,08%
|
2,93
|
2,70
|
2,90
|
2,78
|
| 17/11/2022 |
23.264.935 |
4,21%
|
2,93
|
2,71
|
3,025
|
2,97
|
| 16/11/2022 |
31.757.645 |
-7,58%
|
2,93
|
2,78
|
2,95
|
2,865
|
| 15/11/2022 |
46.581.915 |
16,35%
|
2,90
|
2,8215
|
3,25
|
3,095
|
| 14/11/2022 |
5.208.228 |
-3,27%
|
2,80
|
2,56
|
2,8392
|
2,66
|
| 11/11/2022 |
11.315.871 |
19,05%
|
2,38
|
2,3401
|
2,83
|
2,75
|
| 10/11/2022 |
8.028.523 |
14,85%
|
2,54
|
2,19
|
2,32
|
2,32
|
| 09/11/2022 |
5.662.661 |
-11,23%
|
2,54
|
2,00
|
2,20
|
2,015
|
| 08/11/2022 |
5.874.770 |
-3,80%
|
2,54
|
2,20
|
2,34
|
2,28
|
| 07/11/2022 |
5.135.630 |
-4,10%
|
2,54
|
2,34
|
2,62
|
2,34
|
| 04/11/2022 |
11.608.138 |
11,42%
|
2,00
|
2,25
|
2,52
|
2,44
|
| 03/11/2022 |
7.863.435 |
2,34%
|
2,00
|
2,01
|
2,31
|
2,19
|
| 02/11/2022 |
3.702.527 |
0,47%
|
2,00
|
2,08
|
2,29
|
2,14
|
| 01/11/2022 |
6.815.666 |
5,45%
|
2,00
|
2,11
|
2,39
|
2,13
|
| 31/10/2022 |
3.169.649 |
-1,46%
|
2,00
|
1,99
|
2,09
|
2,02
|
| 28/10/2022 |
4.325.648 |
-1,91%
|
1,96
|
1,94
|
2,06
|
2,0304
|
| 27/10/2022 |
5.237.008 |
-5,91%
|
2,02
|
2,04
|
2,15
|
2,07
|
| 26/10/2022 |
8.160.630 |
0,00%
|
2,02
|
2,17
|
2,3791
|
2,20
|
| 25/10/2022 |
9.650.732 |
10,45%
|
2,02
|
2,02
|
2,23
|
2,22
|
| 24/10/2022 |
14.424.035 |
-1,23%
|
2,11
|
1,65
|
2,01
|
2,005
|
| 21/10/2022 |
9.476.100 |
-2,17%
|
2,11
|
1,94
|
2,07
|
2,025
|
| 20/10/2022 |
6.772.521 |
-3,52%
|
2,11
|
2,04
|
2,2696
|
2,055
|
| 19/10/2022 |
6.030.346 |
-7,21%
|
2,42
|
2,02
|
2,22
|
2,125
|
| 18/10/2022 |
4.410.804 |
-3,42%
|
2,42
|
2,24
|
2,465
|
2,26
|
| 17/10/2022 |
4.021.171 |
5,88%
|
2,26
|
2,2489
|
2,45
|
2,34
|
| 14/10/2022 |
3.430.392 |
-3,49%
|
2,30
|
2,19
|
2,365
|
2,21
|
| 13/10/2022 |
5.618.675 |
1,33%
|
2,14
|
2,10
|
2,33
|
2,29
|
| 12/10/2022 |
5.030.707 |
-0,44%
|
2,29
|
2,18
|
2,3218
|
2,26
|
| 11/10/2022 |
5.639.772 |
-0,87%
|
2,27
|
2,12
|
2,28
|
2,27
|
| 10/10/2022 |
10.430.105 |
-7,35%
|
2,39
|
2,15
|
2,41
|
2,27
|
| 07/10/2022 |
10.536.851 |
-5,41%
|
2,56
|
2,27
|
2,525
|
2,45
|
| 06/10/2022 |
3.835.546 |
-1,72%
|
2,63
|
2,5107
|
2,67
|
2,575
|
| 05/10/2022 |
5.316.071 |
-8,68%
|
2,87
|
2,575
|
2,87
|
2,63
|
| 04/10/2022 |
6.419.157 |
9,09%
|
2,6985
|
2,6985
|
3,05
|
2,88
|
| 03/10/2022 |
3.379.296 |
-2,58%
|
2,73
|
2,61
|
2,77
|
2,64
|
| 30/09/2022 |
4.129.614 |
-2,17%
|
2,78
|
2,685
|
2,79
|
2,71
|
| 29/09/2022 |
3.596.575 |
-4,50%
|
2,78
|
2,675
|
2,8414
|
2,76
|
| 28/09/2022 |
3.669.955 |
-0,69%
|
3,00
|
2,75
|
2,90
|
2,89
|
| 27/09/2022 |
3.052.479 |
1,04%
|
3,00
|
2,88
|
3,04
|
2,91
|
| 26/09/2022 |
3.224.951 |
-3,03%
|
3,00
|
2,86
|
3,06
|
2,88
|
| 23/09/2022 |
3.864.509 |
-3,27%
|
3,00
|
2,88
|
3,02
|
2,96
|
| 22/09/2022 |
4.060.469 |
-0,65%
|
3,16
|
3,05
|
3,241
|
3,06
|
| 21/09/2022 |
2.961.050 |
-4,35%
|
3,09
|
3,06
|
3,225
|
3,08
|
| 20/09/2022 |
2.252.564 |
-1,53%
|
3,09
|
3,22
|
3,365
|
3,22
|
| 19/09/2022 |
3.041.700 |
4,47%
|
3,09
|
3,09
|
3,30
|
3,27
|
| 16/09/2022 |
2.973.288 |
-6,29%
|
3,27
|
3,10
|
3,29
|
3,13
|
| 15/09/2022 |
2.588.409 |
-3,75%
|
3,45
|
3,31
|
3,50
|
3,34
|
| 14/09/2022 |
4.008.579 |
3,58%
|
3,37
|
3,21
|
3,48
|
3,47
|
| 13/09/2022 |
8.088.958 |
-3,74%
|
3,28
|
3,2625
|
3,48
|
3,35
|
| 12/09/2022 |
2.132.601 |
3,57%
|
3,40
|
3,36
|
3,49
|
3,48
|
| 09/09/2022 |
4.012.331 |
2,44%
|
3,40
|
3,34
|
3,585
|
3,36
|
| 08/09/2022 |
6.537.793 |
-4,63%
|
3,27
|
3,205
|
3,475
|
3,2712
|
| 07/09/2022 |
6.258.550 |
11,84%
|
3,10
|
3,06
|
3,44
|
3,40
|
| 06/09/2022 |
9.611.968 |
-13,88%
|
3,68
|
3,03
|
3,545
|
3,04
|
| 05/09/2022 |
2.832.196 |
-4,85%
|
3,68
|
3,52
|
3,73
|
3,53
|
| 02/09/2022 |
2.832.196 |
-4,85%
|
3,68
|
3,52
|
3,73
|
3,53
|
| 01/09/2022 |
4.238.065 |
1,37%
|
3,63
|
3,4797
|
3,72
|
3,71
|
| 31/08/2022 |
5.154.920 |
3,10%
|
3,68
|
3,605
|
3,82
|
3,66
|
| 30/08/2022 |
10.739.279 |
-9,54%
|
3,76
|
3,52
|
3,86
|
3,555
|
| 29/08/2022 |
5.561.156 |
-0,25%
|
3,98
|
3,89
|
4,25
|
3,93
|
| 26/08/2022 |
7.695.421 |
-0,76%
|
4,27
|
3,86
|
4,38
|
3,94
|
| 25/08/2022 |
6.906.297 |
8,77%
|
3,83
|
3,765
|
4,005
|
3,97
|
| 24/08/2022 |
4.843.553 |
6,85%
|
3,40
|
3,34
|
3,78
|
3,665
|
| 23/08/2022 |
3.811.638 |
-5,25%
|
3,60
|
3,3929
|
3,72
|
3,43
|
| 22/08/2022 |
1.743.357 |
0,84%
|
3,77
|
3,525
|
3,72
|
3,62
|
| 19/08/2022 |
2.358.783 |
-3,75%
|
3,77
|
3,55
|
3,695
|
3,59
|
| 18/08/2022 |
1.740.913 |
-1,06%
|
3,77
|
3,61
|
3,77
|
3,73
|
| 17/08/2022 |
2.490.098 |
-6,68%
|
3,96
|
3,76
|
3,98
|
3,77
|
| 16/08/2022 |
2.109.584 |
-0,12%
|
3,97
|
3,93
|
4,06
|
4,035
|
| 15/08/2022 |
2.525.857 |
3,06%
|
3,91
|
3,85
|
4,07
|
4,04
|
| 12/08/2022 |
2.314.587 |
1,03%
|
3,76
|
3,70
|
3,94
|
3,92
|
| 11/08/2022 |
4.015.647 |
2,92%
|
3,80
|
3,80
|
4,10
|
3,88
|
Por favor leia o