PDD Holdings Inc ADR (PDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	4.608.617	-0,86%	60,46	59,675	61,74	60,88
09/05/2023	4.890.961	-0,89%	59,80	59,71	61,53	61,41
08/05/2023	4.893.906	-1,74%	62,87	61,085	62,89	61,96
05/05/2023	3.757.158	-1,68%	64,04	63,01	64,21	63,06
04/05/2023	3.776.200	0,98%	63,98	63,48	65,52	64,14
03/05/2023	2.978.164	0,17%	64,21	62,76	64,74	64,30
02/05/2023	4.779.141	-6,42%	67,40	63,56	67,695	64,19
01/05/2023	1.609.488	0,65%	67,69	67,69	69,46	68,59
28/04/2023	3.631.866	3,07%	65,40	65,40	68,805	68,15
27/04/2023	3.232.491	1,49%	66,10	64,58	66,68	66,12
26/04/2023	4.413.868	0,88%	66,30	64,64	66,84	65,15
25/04/2023	5.662.523	-3,25%	64,51	63,58	65,23	64,58
24/04/2023	5.097.490	-3,51%	68,54	65,3311	68,69	66,80
21/04/2023	3.221.330	-0,66%	68,70	67,86	69,24	69,23
20/04/2023	5.013.848	-0,57%	69,74	68,89	70,20	69,69
19/04/2023	2.197.651	-0,24%	68,56	68,4952	70,17	70,09
18/04/2023	3.604.224	1,90%	69,77	69,75	71,98	70,26
17/04/2023	4.097.767	1,85%	69,27	68,08	69,52	68,93
14/04/2023	3.377.804	-1,24%	68,50	67,45	68,845	67,68
13/04/2023	4.405.287	2,19%	68,03	67,83	69,528	68,49
12/04/2023	7.928.818	-5,12%	69,16	66,74	69,69	67,09
11/04/2023	3.523.734	-0,84%	72,05	70,62	72,42	70,71
10/04/2023	2.909.923	-1,00%	71,00	70,19	72,00	71,31
06/04/2023	3.473.632	-0,40%	72,50	71,16	72,60	72,03
05/04/2023	3.269.923	-1,37%	73,14	71,62	73,14	72,20
04/04/2023	3.032.903	-2,19%	74,90	72,80	74,90	73,20
03/04/2023	4.286.679	-1,45%	74,19	72,20	74,89	74,80
31/03/2023	6.113.954	-0,71%	75,00	73,46	76,09	75,90
30/03/2023	9.294.410	4,87%	74,36	73,45	78,58	76,41
29/03/2023	5.918.292	-0,07%	72,04	71,22	73,12	72,79
28/03/2023	8.792.917	1,70%	72,83	70,13	73,56	72,90
27/03/2023	7.390.276	-3,08%	72,01	70,51	72,77	71,68
24/03/2023	7.763.471	-4,45%	75,21	72,60	77,51	74,00
23/03/2023	7.729.132	2,47%	78,50	76,22	80,84	77,45
22/03/2023	9.204.859	-4,24%	80,90	75,07	80,92	75,58
21/03/2023	8.458.995	0,11%	80,80	77,85	81,70	79,00
20/03/2023	20.199.605	-14,07%	80,00	75,01	82,84	79,00
17/03/2023	11.968.985	-2,73%	94,80	89,98	95,14	91,94
16/03/2023	5.116.444	3,63%	90,23	89,72	95,31	94,52
15/03/2023	4.512.217	-1,64%	91,17	90,19	94,17	91,21
14/03/2023	4.822.000	1,71%	92,07	89,85	92,80	92,73
13/03/2023	6.956.062	6,35%	84,87	84,76	91,815	91,17
10/03/2023	4.327.804	0,09%	85,00	83,62	86,97	85,73
09/03/2023	7.064.616	-7,93%	90,00	85,55	90,33	85,65
08/03/2023	2.325.308	-0,68%	92,00	91,8639	93,66	93,03
07/03/2023	3.894.026	0,11%	93,78	92,84	94,67	93,88
06/03/2023	5.165.641	-2,00%	94,50	92,97	96,49	93,78
03/03/2023	4.102.347	-0,63%	94,80	94,72	97,62	95,16
02/03/2023	6.426.096	4,90%	90,30	89,99	95,86	95,50
01/03/2023	4.555.921	3,83%	92,58	90,63	93,48	91,09
28/02/2023	5.031.166	2,01%	86,00	85,825	90,08	87,73
27/02/2023	5.609.407	2,72%	85,71	84,555	86,67	86,00
24/02/2023	4.286.286	-2,46%	83,50	83,03	86,00	83,99
23/02/2023	6.072.892	3,38%	86,57	85,44	88,53	86,24
22/02/2023	5.840.362	-1,17%	85,10	81,82	85,52	83,52
21/02/2023	13.159.769	-9,68%	85,83	83,56	87,68	84,38
20/02/2023	4.203.800	-3,48%	95,04	92,24	95,18	93,42
17/02/2023	4.203.800	-3,48%	95,04	92,24	95,18	93,42
16/02/2023	3.132.970	2,47%	94,20	93,93	98,17	96,79
15/02/2023	3.497.843	-1,49%	94,00	92,30	94,67	94,46
14/02/2023	3.171.108	-0,22%	93,90	93,00	96,07	95,89
13/02/2023	4.867.959	3,95%	95,00	91,90	97,63	96,10
10/02/2023	2.717.251	-1,52%	90,79	90,30	92,649	92,45
09/02/2023	3.553.213	1,57%	96,00	93,705	96,39	93,88
08/02/2023	3.106.600	-2,14%	93,48	91,10	93,77	92,43
07/02/2023	3.778.892	0,68%	95,90	92,84	96,89	94,45
06/02/2023	5.156.952	-1,92%	92,00	90,04	94,26	93,81
03/02/2023	3.450.351	-4,12%	98,46	95,36	99,46	95,51
02/02/2023	5.328.146	-3,27%	102,80	97,09	102,92	99,61
01/02/2023	5.188.802	5,37%	102,34	101,10	104,95	103,24
31/01/2023	4.511.972	0,85%	95,86	95,78	101,195	97,98
30/01/2023	5.776.128	-7,19%	99,50	95,81	99,67	97,15
27/01/2023	3.448.052	0,02%	104,66	102,925	106,36	104,68
26/01/2023	6.655.560	8,30%	99,00	98,37	104,91	104,5001
25/01/2023	1.795.489	0,19%	95,42	94,26	97,29	96,49
24/01/2023	2.010.915	1,06%	93,88	93,87	96,44	96,31
23/01/2023	2.734.353	2,65%	93,50	93,50	96,90	95,30
20/01/2023	3.379.361	2,75%	92,01	91,13	93,4647	92,70
19/01/2023	3.599.570	1,46%	91,88	90,22	92,96	90,86
18/01/2023	6.809.689	-5,59%	96,07	89,37	97,58	89,55
17/01/2023	4.284.579	-2,22%	94,50	92,76	95,23	94,85
16/01/2023	3.889.520	3,99%	94,30	94,30	99,16	97,19
13/01/2023	3.889.520	3,99%	94,30	94,30	99,16	97,19
12/01/2023	2.955.837	0,47%	92,88	91,76	94,58	93,46
11/01/2023	2.911.106	-1,14%	93,78	92,52	94,45	93,02
10/01/2023	3.368.930	-1,50%	96,46	93,27	97,02	94,09
09/01/2023	5.607.379	-0,46%	99,00	95,24	99,30	95,52
06/01/2023	5.919.920	0,47%	94,10	93,11	96,49	95,88
05/01/2023	8.344.372	4,80%	90,00	89,14	96,75	95,43
04/01/2023	6.762.913	7,73%	89,24	88,72	92,80	91,06
03/01/2023	5.932.282	3,65%	85,56	84,2301	89,49	84,53
02/01/2023	3.107.478	-1,24%	80,14	80,02	82,60	81,39
30/12/2022	3.107.478	-1,24%	80,14	80,02	82,60	81,39
29/12/2022	4.499.688	1,22%	81,42	80,43	83,20	82,41
28/12/2022	6.262.496	-4,44%	83,85	78,84	85,19	81,42
27/12/2022	4.934.304	1,39%	85,00	84,56	88,57	85,20
23/12/2022	1.383.205	-1,57%	84,43	83,64	85,40	84,15
22/12/2022	4.045.648	-0,18%	86,98	84,55	87,8265	85,78
21/12/2022	3.086.121	0,33%	85,65	83,91	87,09	85,93
20/12/2022	4.628.462	-1,59%	85,00	84,13	87,39	85,5703