PDD Holdings Inc ADR (PDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/09/2023	2.486.148	1,14%	96,00	93,50	95,77	95,00
26/09/2023	4.961.963	-2,85%	96,00	93,83	96,02	93,93
25/09/2023	3.066.170	0,79%	92,63	92,63	96,75	96,69
22/09/2023	5.775.148	4,08%	91,94	94,44	96,38	95,93
21/09/2023	4.569.640	-2,45%	91,94	91,21	93,66	92,17
20/09/2023	4.454.405	-3,94%	97,19	94,30	97,63	94,48
19/09/2023	2.538.544	-1,46%	98,62	97,53	99,74	98,35
18/09/2023	3.530.955	0,35%	98,93	98,39	100,3466	99,81
15/09/2023	15.215.179	0,39%	98,21	96,951	99,99	99,46
14/09/2023	3.718.756	0,82%	99,18	98,24	100,00	99,07
13/09/2023	5.049.985	-0,63%	97,97	97,83	100,40	98,26
12/09/2023	4.631.833	1,52%	96,00	95,78	100,00	98,88
11/09/2023	4.876.575	2,16%	95,89	95,74	98,45	97,40
08/09/2023	6.134.880	-1,32%	95,89	93,73	96,79	95,34
07/09/2023	13.724.108	-4,90%	97,02	92,80	98,00	96,61
06/09/2023	4.080.443	0,52%	100,00	99,18	103,56	101,59
05/09/2023	5.635.856	-2,16%	99,35	97,20	102,00	101,06
04/09/2023	7.901.019	4,37%	100,00	99,33	103,60	103,29
01/09/2023	7.901.019	4,37%	100,00	99,33	103,60	103,29
31/08/2023	15.546.550	0,85%	97,94	97,725	100,7136	98,97
30/08/2023	12.261.156	5,16%	94,50	92,93	98,43	98,03
29/08/2023	21.191.421	15,23%	90,28	89,50	96,44	93,06
28/08/2023	8.226.065	1,36%	81,50	79,00	81,63	81,00
25/08/2023	5.418.006	2,21%	79,28	77,53	80,28	80,00
24/08/2023	5.149.443	0,45%	79,28	78,215	81,15	78,27
23/08/2023	6.732.391	0,54%	78,16	77,60	79,77	77,91
22/08/2023	3.881.274	-0,71%	76,58	76,82	79,8724	77,51
21/08/2023	3.954.006	1,40%	76,58	75,44	78,24	78,06
18/08/2023	4.584.046	-3,36%	77,15	75,77	77,46	76,98
17/08/2023	3.480.654	0,81%	77,81	79,575	82,035	79,66
16/08/2023	4.129.288	0,23%	77,81	77,31	80,3012	79,02
15/08/2023	4.165.539	-3,20%	80,67	77,58	80,70	78,84
14/08/2023	2.840.548	0,27%	81,70	79,36	81,76	81,77
11/08/2023	4.514.898	-3,74%	81,70	80,47	82,35	81,55
10/08/2023	5.171.308	1,49%	86,56	83,81	88,21	84,72
09/08/2023	3.065.803	-0,29%	85,11	83,03	85,33	83,48
08/08/2023	3.394.768	-2,20%	82,48	81,90	83,92	83,72
07/08/2023	4.703.424	-2,19%	87,52	83,94	87,59	85,60
04/08/2023	3.406.853	-1,16%	89,04	87,41	90,75	87,78
03/08/2023	5.959.456	5,71%	86,34	86,27	89,75	88,81
02/08/2023	7.699.223	-6,83%	87,14	83,105	88,01	83,94
01/08/2023	5.562.721	0,62%	88,00	87,64	92,79	90,38
31/07/2023	5.196.418	0,53%	89,12	87,27	90,925	89,82
28/07/2023	6.810.618	5,76%	88,13	87,66	89,48	89,40
27/07/2023	4.926.644	0,50%	85,18	82,53	86,48	84,53
26/07/2023	5.015.086	1,35%	82,00	82,26	85,52	84,11
25/07/2023	8.779.373	5,34%	82,00	81,22	83,55	83,06
24/07/2023	5.987.066	3,86%	76,36	74,61	80,50	78,90
21/07/2023	5.817.312	1,46%	76,36	75,45	77,29	75,97
20/07/2023	4.086.230	-0,47%	75,00	74,49	76,69	74,88
19/07/2023	6.036.157	-0,58%	77,00	75,23	79,6699	75,23
18/07/2023	5.263.815	-4,34%	77,00	74,63	77,77	75,67
17/07/2023	6.406.745	-0,86%	77,10	75,51	79,20	78,81
14/07/2023	6.290.315	-1,78%	79,89	77,47	79,89	79,49
13/07/2023	10.845.894	7,42%	78,12	76,19	81,51	80,93
12/07/2023	8.829.830	6,05%	71,50	72,64	75,73	75,34
11/07/2023	4.192.409	1,28%	71,50	70,14	72,80	71,04
10/07/2023	3.500.685	0,20%	70,00	69,08	71,17	70,14
07/07/2023	5.078.386	3,41%	68,70	68,0104	70,69	70,00
06/07/2023	4.806.743	-5,78%	70,89	67,55	70,71	67,69
05/07/2023	2.531.378	0,77%	70,89	69,90	71,99	71,84
04/07/2023	3.193.490	3,70%	71,77	71,21	73,04	71,70
03/07/2023	3.193.413	3,50%	71,77	71,21	73,04	71,56
30/06/2023	3.002.504	0,35%	69,19	68,07	70,17	69,14
29/06/2023	4.252.835	-1,87%	68,12	66,401	68,93	68,90
28/06/2023	3.310.858	-2,05%	71,50	69,2183	71,14	70,21
27/06/2023	4.021.249	3,02%	71,50	71,43	73,47	71,68
26/06/2023	3.980.199	-0,32%	70,24	69,2001	71,128	69,58
23/06/2023	5.556.570	-4,24%	71,20	68,575	71,33	69,80
22/06/2023	3.244.883	-0,19%	72,68	71,41	74,2362	72,89
21/06/2023	6.299.800	-1,74%	72,83	72,73	75,7799	73,03
20/06/2023	9.070.880	-6,85%	75,57	73,40	76,00	74,40
19/06/2023	8.065.756	-1,18%	81,72	77,11	82,48	79,87
16/06/2023	8.065.756	-1,18%	81,72	77,11	82,48	79,87
15/06/2023	6.073.240	2,73%	81,79	80,3101	83,39	80,82
14/06/2023	5.857.880	1,56%	77,46	76,13	79,08	78,67
13/06/2023	4.770.063	1,80%	78,69	77,05	80,02	77,46
12/06/2023	3.654.300	-0,01%	75,58	75,27	77,69	76,09
09/06/2023	7.719.323	1,56%	75,75	74,90	77,99	76,10
08/06/2023	6.608.371	3,35%	72,94	72,8803	77,21	74,93
07/06/2023	5.926.098	-0,44%	71,68	70,95	73,90	72,4915
06/06/2023	7.509.242	6,98%	67,78	67,455	73,16	72,81
05/06/2023	4.108.985	-2,13%	69,12	66,63	69,17	68,06
02/06/2023	5.736.626	0,65%	71,20	69,365	71,99	69,54
01/06/2023	8.156.107	5,77%	63,86	63,91	70,74	69,09
31/05/2023	10.649.765	-5,31%	68,52	66,76	72,25	65,32
30/05/2023	10.649.765	-5,31%	68,52	66,76	72,25	67,63
29/05/2023	15.193.975	18,99%	68,52	66,72	71,50	71,42
26/05/2023	15.193.975	18,99%	68,52	66,72	71,50	71,42
25/05/2023	6.803.596	-1,21%	61,03	59,98	61,92	60,20
24/05/2023	4.754.602	-1,60%	61,95	59,97	63,35	60,94
23/05/2023	3.015.004	-1,76%	61,50	60,89	63,24	61,93