PDD Holdings Inc ADR (PDD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
6.259.922 |
0,00%
|
102,11
|
98,27
|
102,98
|
100,07
|
| 22/11/2024 |
6.259.922 |
-3,86%
|
102,11
|
98,27
|
102,98
|
100,07
|
| 21/11/2024 |
10.258.471 |
-10,65%
|
104,50
|
103,95
|
110,08
|
104,09
|
| 20/11/2024 |
4.155.673 |
-1,01%
|
117,50
|
113,49
|
117,62
|
116,49
|
| 19/11/2024 |
2.305.798 |
0,32%
|
116,50
|
116,05
|
118,07
|
117,68
|
| 18/11/2024 |
2.750.796 |
2,90%
|
116,41
|
114,50
|
118,03
|
117,31
|
| 15/11/2024 |
3.118.942 |
1,49%
|
114,45
|
112,775
|
114,64
|
114,00
|
| 14/11/2024 |
2.336.940 |
-0,95%
|
111,22
|
110,02
|
112,75
|
112,33
|
| 13/11/2024 |
1.798.156 |
-0,34%
|
114,93
|
112,30
|
115,93
|
113,41
|
| 12/11/2024 |
3.151.797 |
-2,86%
|
114,18
|
111,38
|
114,45
|
113,80
|
| 11/11/2024 |
2.996.766 |
-0,56%
|
118,00
|
115,22
|
118,08
|
117,15
|
| 08/11/2024 |
4.728.118 |
-6,40%
|
121,76
|
116,50
|
121,86
|
117,81
|
| 07/11/2024 |
3.205.397 |
4,40%
|
125,18
|
123,50
|
127,26
|
125,87
|
| 06/11/2024 |
3.185.035 |
-1,29%
|
116,96
|
115,925
|
122,13
|
120,57
|
| 05/11/2024 |
1.756.894 |
-0,14%
|
124,78
|
121,14
|
125,89
|
122,15
|
| 04/11/2024 |
1.924.784 |
1,46%
|
121,00
|
120,06
|
123,28
|
122,32
|
| 01/11/2024 |
1.222.516 |
-0,03%
|
120,00
|
119,96
|
121,80
|
120,56
|
| 31/10/2024 |
2.552.931 |
-0,23%
|
119,46
|
117,80
|
121,13
|
120,59
|
| 30/10/2024 |
2.944.300 |
-3,50%
|
122,11
|
119,46
|
122,71
|
120,87
|
| 29/10/2024 |
1.738.473 |
-0,43%
|
126,70
|
124,52
|
127,265
|
125,25
|
| 28/10/2024 |
2.129.639 |
2,71%
|
123,77
|
123,20
|
127,18
|
125,79
|
| 25/10/2024 |
2.279.068 |
0,90%
|
122,75
|
121,13
|
124,035
|
122,47
|
| 24/10/2024 |
1.661.074 |
-0,79%
|
122,35
|
120,95
|
122,66
|
121,38
|
| 23/10/2024 |
4.111.325 |
-4,80%
|
129,09
|
121,42
|
129,42
|
122,34
|
| 22/10/2024 |
5.121.720 |
2,92%
|
128,22
|
127,06
|
135,25
|
128,51
|
| 21/10/2024 |
1.878.680 |
0,19%
|
122,87
|
122,52
|
126,30
|
124,86
|
| 18/10/2024 |
3.466.498 |
0,80%
|
128,14
|
123,96
|
128,51
|
124,62
|
| 17/10/2024 |
2.936.108 |
-2,96%
|
124,89
|
122,33
|
124,89
|
123,63
|
| 16/10/2024 |
2.855.775 |
-0,63%
|
129,18
|
126,82
|
129,19
|
127,40
|
| 15/10/2024 |
5.244.498 |
-5,75%
|
131,06
|
127,45
|
132,20
|
128,21
|
| 14/10/2024 |
5.866.064 |
-6,03%
|
140,41
|
135,00
|
142,35
|
136,03
|
| 11/10/2024 |
3.054.398 |
2,25%
|
139,26
|
138,40
|
145,35
|
144,76
|
| 10/10/2024 |
3.424.537 |
0,08%
|
142,08
|
138,13
|
143,03
|
141,58
|
| 09/10/2024 |
4.599.454 |
-2,34%
|
140,00
|
139,88
|
143,29
|
141,47
|
| 08/10/2024 |
9.097.737 |
-5,38%
|
144,34
|
140,30
|
145,63
|
144,86
|
| 07/10/2024 |
7.267.698 |
-0,77%
|
154,28
|
148,28
|
155,36
|
153,09
|
| 04/10/2024 |
6.645.459 |
1,08%
|
153,48
|
150,70
|
155,67
|
154,27
|
| 03/10/2024 |
5.510.401 |
-0,06%
|
147,01
|
146,90
|
154,20
|
152,62
|
| 02/10/2024 |
10.353.434 |
4,85%
|
153,86
|
147,57
|
155,00
|
152,71
|
| 01/10/2024 |
7.499.714 |
8,03%
|
134,25
|
133,79
|
145,98
|
145,64
|
| 30/09/2024 |
10.576.779 |
-0,42%
|
142,00
|
133,245
|
142,99
|
134,81
|
| 27/09/2024 |
10.802.922 |
4,62%
|
134,11
|
132,18
|
138,95
|
135,38
|
| 26/09/2024 |
14.465.503 |
13,57%
|
127,67
|
123,16
|
131,88
|
129,40
|
| 25/09/2024 |
3.548.693 |
0,12%
|
111,00
|
110,45
|
114,11
|
113,94
|
| 24/09/2024 |
8.823.995 |
11,24%
|
108,31
|
107,63
|
114,66
|
113,80
|
| 23/09/2024 |
2.381.277 |
2,40%
|
100,96
|
100,44
|
102,95
|
102,30
|
| 20/09/2024 |
3.621.367 |
-0,08%
|
100,225
|
98,73
|
101,02
|
99,90
|
| 19/09/2024 |
3.735.111 |
1,78%
|
101,98
|
99,50
|
101,99
|
99,98
|
| 18/09/2024 |
1.590.282 |
-0,15%
|
98,29
|
97,98
|
99,18
|
98,23
|
| 17/09/2024 |
1.980.689 |
1,21%
|
97,42
|
97,42
|
99,41
|
98,38
|
| 16/09/2024 |
2.707.088 |
2,33%
|
94,65
|
94,00
|
97,375
|
97,20
|
| 13/09/2024 |
5.723.578 |
-2,40%
|
91,20
|
91,19
|
95,92
|
94,99
|
| 12/09/2024 |
4.273.589 |
2,15%
|
95,50
|
95,36
|
99,14
|
97,33
|
| 11/09/2024 |
2.985.021 |
2,39%
|
92,66
|
92,00
|
95,78
|
95,28
|
| 10/09/2024 |
2.498.600 |
0,65%
|
92,85
|
92,03
|
94,69
|
93,06
|
| 09/09/2024 |
2.631.052 |
-0,90%
|
92,15
|
90,22
|
92,91
|
92,46
|
| 06/09/2024 |
3.018.380 |
0,67%
|
92,85
|
92,35
|
94,87
|
93,30
|
| 05/09/2024 |
3.639.872 |
-0,08%
|
92,18
|
90,20
|
93,08
|
92,68
|
| 04/09/2024 |
5.937.740 |
-5,12%
|
97,97
|
91,98
|
98,75
|
92,75
|
| 03/09/2024 |
5.584.301 |
1,71%
|
95,18
|
94,335
|
98,32
|
97,75
|
| 02/09/2024 |
16.247.999 |
0,00%
|
96,60
|
93,91
|
97,11
|
96,11
|
| 30/08/2024 |
16.247.999 |
2,88%
|
96,60
|
93,91
|
97,11
|
96,11
|
| 29/08/2024 |
8.442.342 |
4,77%
|
92,68
|
91,72
|
94,88
|
93,42
|
| 28/08/2024 |
15.784.738 |
-7,03%
|
95,50
|
88,01
|
96,03
|
89,17
|
| 27/08/2024 |
10.744.756 |
-4,09%
|
100,00
|
95,48
|
102,00
|
95,91
|
| 26/08/2024 |
30.362.359 |
-28,51%
|
110,00
|
95,865
|
111,67
|
100,00
|
| 23/08/2024 |
4.867.919 |
-4,97%
|
144,97
|
138,15
|
145,23
|
139,87
|
| 22/08/2024 |
2.151.547 |
0,86%
|
146,03
|
145,81
|
151,06
|
147,19
|
| 21/08/2024 |
2.146.232 |
1,19%
|
145,50
|
143,88
|
148,14
|
145,93
|
| 20/08/2024 |
2.630.060 |
-4,56%
|
148,93
|
143,50
|
150,08
|
144,22
|
| 19/08/2024 |
1.838.273 |
1,22%
|
150,29
|
147,99
|
152,21
|
151,11
|
| 16/08/2024 |
4.587.534 |
2,90%
|
146,00
|
145,66
|
150,87
|
149,29
|
| 15/08/2024 |
3.057.602 |
2,18%
|
144,00
|
143,60
|
146,67
|
145,08
|
| 14/08/2024 |
2.108.376 |
-1,42%
|
144,90
|
141,28
|
145,00
|
141,98
|
| 13/08/2024 |
1.774.770 |
1,09%
|
144,12
|
142,87
|
145,00
|
144,02
|
| 12/08/2024 |
2.781.255 |
3,21%
|
138,04
|
137,165
|
143,25
|
142,47
|
| 09/08/2024 |
1.268.374 |
0,01%
|
138,76
|
136,99
|
139,25
|
138,04
|
| 08/08/2024 |
2.273.271 |
3,66%
|
134,76
|
134,50
|
138,23
|
138,02
|
| 07/08/2024 |
1.816.786 |
0,40%
|
134,91
|
132,685
|
136,11
|
133,15
|
| 06/08/2024 |
2.693.172 |
5,10%
|
127,00
|
127,00
|
134,40
|
132,62
|
| 05/08/2024 |
2.303.425 |
-0,96%
|
122,24
|
122,10
|
127,12
|
126,19
|
| 02/08/2024 |
1.903.035 |
-0,32%
|
125,87
|
124,40
|
127,86
|
127,41
|
| 01/08/2024 |
1.565.121 |
-0,83%
|
127,86
|
127,47
|
131,46
|
127,82
|
| 31/07/2024 |
2.664.828 |
4,65%
|
127,50
|
126,70
|
129,215
|
128,89
|
| 30/07/2024 |
2.524.609 |
-3,47%
|
128,11
|
123,02
|
128,15
|
123,16
|
| 29/07/2024 |
2.242.025 |
-2,45%
|
127,68
|
126,43
|
129,70
|
127,59
|
| 26/07/2024 |
1.159.476 |
0,82%
|
129,04
|
128,01
|
131,63
|
130,80
|
| 25/07/2024 |
1.920.032 |
-1,62%
|
131,75
|
129,66
|
133,50
|
129,74
|
| 24/07/2024 |
1.474.865 |
-0,91%
|
131,91
|
131,42
|
134,64
|
131,87
|
| 23/07/2024 |
1.096.469 |
-0,86%
|
132,42
|
132,11
|
134,40
|
133,08
|
| 22/07/2024 |
1.221.578 |
0,90%
|
135,88
|
133,82
|
136,76
|
134,24
|
| 19/07/2024 |
1.712.163 |
0,73%
|
131,95
|
130,775
|
133,28
|
133,04
|
| 18/07/2024 |
1.420.891 |
0,20%
|
132,70
|
130,25
|
134,055
|
132,08
|
| 17/07/2024 |
3.044.480 |
-2,96%
|
134,72
|
130,32
|
134,72
|
131,82
|
| 16/07/2024 |
1.661.461 |
-1,56%
|
137,11
|
135,79
|
138,93
|
135,84
|
| 15/07/2024 |
3.042.250 |
-3,11%
|
137,31
|
134,42
|
139,43
|
137,99
|
| 12/07/2024 |
3.213.492 |
2,28%
|
142,02
|
142,00
|
145,06
|
142,42
|
| 11/07/2024 |
2.445.404 |
0,85%
|
140,08
|
138,40
|
142,07
|
139,24
|
| 10/07/2024 |
1.399.388 |
0,25%
|
138,24
|
137,40
|
139,59
|
138,07
|
| 09/07/2024 |
1.692.447 |
2,26%
|
135,00
|
134,68
|
138,02
|
137,72
|
Por favor leia o