PDD Holdings Inc ADR (PDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	2.076.000	2,46%	138,20	135,25	139,02	135,26
15/02/2024	3.160.762	2,51%	133,00	133,00	135,53	135,32
14/02/2024	2.633.355	2,45%	130,74	130,74	132,435	132,20
13/02/2024	2.716.630	-1,92%	129,63	128,15	131,57	129,04
12/02/2024	4.337.561	3,21%	129,00	128,69	133,94	131,57
09/02/2024	1.574.807	0,65%	127,52	125,48	127,86	127,48
08/02/2024	2.383.770	-1,65%	124,00	126,51	129,0512	126,655
07/02/2024	4.516.402	2,39%	124,00	122,39	129,94	128,78
06/02/2024	5.543.869	3,83%	126,10	123,39	126,67	125,78
05/02/2024	6.731.135	-3,28%	121,80	120,20	122,20	120,50
02/02/2024	4.341.184	-1,60%	122,50	122,25	125,09	124,57
01/02/2024	2.954.155	-0,22%	127,22	126,00	129,155	126,59
31/01/2024	4.806.062	1,27%	124,22	123,69	129,65	126,87
30/01/2024	10.147.299	-3,74%	125,50	124,43	128,46	125,28
29/01/2024	15.856.346	-8,23%	141,60	128,395	137,1114	130,10
26/01/2024	2.585.906	-1,84%	141,60	140,58	143,7179	141,77
25/01/2024	2.052.794	-0,05%	145,78	143,56	145,8999	144,43
24/01/2024	4.920.533	2,56%	145,20	142,655	147,34	144,50
23/01/2024	4.382.412	-0,28%	138,83	139,53	145,3137	140,98
22/01/2024	3.909.489	-1,49%	138,83	138,58	142,50	141,50
19/01/2024	2.984.095	1,11%	140,64	140,51	144,33	143,64
18/01/2024	3.557.676	-0,06%	144,25	140,5037	145,34	142,06
17/01/2024	5.765.089	-0,71%	137,25	136,00	142,23	142,15
16/01/2024	5.319.651	-3,69%	145,78	142,37	146,35	143,15
15/01/2024	2.868.238	-2,00%	150,00	148,38	152,65	148,30
12/01/2024	2.868.238	-2,00%	150,00	148,38	152,65	148,30
11/01/2024	3.464.036	1,44%	150,00	149,83	152,97	151,34
10/01/2024	2.988.113	-0,86%	150,00	148,657	151,57	149,19
09/01/2024	4.165.286	1,98%	144,99	144,94	151,58	150,47
08/01/2024	3.340.451	0,61%	144,12	143,28	147,97	147,42
05/01/2024	2.297.951	-0,82%	147,28	145,8137	148,90	146,53
04/01/2024	2.639.355	-0,81%	148,41	147,47	150,1895	147,74
03/01/2024	3.786.336	2,27%	143,88	143,61	150,37	148,95
02/01/2024	3.346.085	-0,46%	143,88	141,90	145,685	145,64
29/12/2023	2.371.418	0,10%	145,20	144,77	147,1476	145,50
28/12/2023	2.592.258	0,62%	146,00	144,66	147,66	145,35
27/12/2023	2.608.586	-0,53%	146,09	142,52	146,51	144,45
26/12/2023	2.118.988	0,51%	146,78	144,42	146,82	145,22
22/12/2023	4.611.920	-1,53%	141,11	139,692	144,74	144,48
21/12/2023	3.406.446	-0,17%	147,41	144,55	148,35	146,18
20/12/2023	3.630.488	-2,44%	147,76	146,43	148,95	146,43
19/12/2023	3.809.606	1,13%	147,25	147,29	150,66	150,09
18/12/2023	2.520.457	0,04%	147,25	146,20	149,00	148,41
15/12/2023	7.214.678	1,33%	146,67	146,30	149,63	148,35
14/12/2023	4.425.282	0,03%	146,21	146,11	149,18	146,45
13/12/2023	3.154.957	-0,52%	145,40	145,28	147,60	146,41
12/12/2023	4.281.200	2,92%	143,20	142,53	147,24	147,18
11/12/2023	6.487.468	2,92%	138,85	137,35	143,882	143,01
08/12/2023	4.963.795	-0,93%	138,50	136,30	139,26	138,98
07/12/2023	4.060.447	-1,20%	143,90	139,055	142,54	140,29
06/12/2023	3.876.668	-1,01%	143,90	141,71	145,4286	142,01
05/12/2023	3.796.637	0,13%	138,66	138,12	143,51	143,02
04/12/2023	5.376.743	-1,68%	141,35	139,97	143,39	142,83
01/12/2023	5.438.997	-1,47%	143,22	142,48	146,30	145,27
30/11/2023	8.100.459	4,03%	142,44	139,82	147,65	147,44
29/11/2023	8.063.828	1,96%	138,72	138,635	144,87	141,73
28/11/2023	16.228.678	18,08%	135,00	133,10	139,93	139,00
27/11/2023	8.382.754	-0,59%	118,70	115,83	118,88	118,00
24/11/2023	3.275.591	1,27%	117,90	117,24	120,31	118,93
23/11/2023	3.457.337	0,11%	118,64	116,01	119,01	117,47
22/11/2023	3.249.477	0,09%	118,64	116,01	119,01	117,44
21/11/2023	3.039.286	-1,21%	116,57	115,40	119,03	117,34
20/11/2023	5.493.990	3,15%	116,00	115,65	120,26	118,78
17/11/2023	3.562.083	1,86%	112,83	112,66	115,19	115,15
16/11/2023	3.767.615	-1,20%	110,81	109,00	113,96	113,05
15/11/2023	5.408.916	3,08%	115,00	113,57	117,05	114,42
14/11/2023	3.994.073	1,44%	109,84	107,05	111,46	110,80
13/11/2023	2.533.675	0,17%	110,99	107,33	111,25	109,23
10/11/2023	2.066.067	0,66%	108,18	107,12	109,49	109,04
09/11/2023	2.468.214	-1,20%	110,56	107,62	110,88	108,33
08/11/2023	2.701.863	0,26%	106,60	107,22	110,60	109,65
07/11/2023	3.535.347	2,09%	108,09	104,82	110,33	109,37
06/11/2023	3.688.492	0,67%	108,09	106,34	109,46	107,13
03/11/2023	4.645.842	5,04%	103,64	103,05	108,14	106,42
02/11/2023	4.947.267	-1,57%	103,64	98,08	103,71	101,31
01/11/2023	3.120.088	1,49%	101,08	100,925	103,00	102,93
31/10/2023	7.756.043	-2,72%	103,12	97,94	104,49	101,42
30/10/2023	4.217.586	-3,82%	109,60	104,00	109,64	104,14
27/10/2023	2.736.370	1,30%	110,78	107,67	112,77	108,975
26/10/2023	3.404.220	0,08%	106,84	107,15	109,98	107,58
25/10/2023	4.165.044	-0,79%	106,59	106,15	110,58	107,49
24/10/2023	6.166.585	3,98%	106,59	106,64	111,08	108,34
23/10/2023	3.154.686	1,37%	101,94	101,61	105,14	104,19
20/10/2023	2.806.546	-1,24%	103,57	102,26	103,94	102,78
19/10/2023	3.899.348	-1,20%	104,12	102,42	105,35	104,07
18/10/2023	2.732.633	0,46%	104,02	104,03	106,356	105,33
17/10/2023	3.062.119	-0,45%	105,64	103,18	106,1275	104,85
16/10/2023	2.942.459	-0,74%	105,64	103,91	107,45	105,32
13/10/2023	2.755.592	-0,75%	104,94	104,90	107,66	106,10
12/10/2023	4.642.941	-2,79%	109,76	105,52	110,95	107,00
11/10/2023	4.164.818	0,48%	107,40	109,03	111,66	110,07
10/10/2023	5.024.131	2,42%	107,40	107,30	110,35	109,55
09/10/2023	4.905.960	1,25%	97,75	105,85	109,04	106,96
06/10/2023	11.311.228	7,40%	97,75	99,00	107,59	105,64
05/10/2023	2.169.738	0,20%	97,75	96,4629	98,57	98,36
04/10/2023	2.466.187	0,27%	97,60	97,01	98,435	98,16
03/10/2023	3.581.372	-1,78%	98,16	97,92	100,261	97,90
02/10/2023	3.361.904	1,63%	98,09	97,98	99,74	99,67
29/09/2023	4.607.187	2,57%	98,09	97,6999	99,51	98,07
28/09/2023	3.323.773	0,64%	93,89	93,89	95,98	95,61