PDD Holdings Inc ADR (PDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19-12-2022	3.213.873	-0,09%	87,03	86,21	87,49	86,95
16-12-2022	5.923.444	-0,14%	88,60	86,82	90,08	87,03
15-12-2022	5.314.120	-3,18%	92,81	86,1305	92,81	87,15
14-12-2022	4.118.829	1,43%	88,75	88,12	90,68	90,01
13-12-2022	7.630.303	3,10%	90,00	88,25	93,16	88,74
12-12-2022	6.075.298	-4,06%	87,26	85,55	88,41	86,07
09-12-2022	6.321.624	-1,76%	91,63	89,07	92,03	89,51
08-12-2022	11.183.393	6,15%	88,00	87,85	91,2664	91,10
07-12-2022	5.888.529	-1,25%	83,47	83,10	86,628	85,82
06-12-2022	21.181.846	-1,01%	87,30	85,53	88,005	86,91
05-12-2022	42.539.500	1,69%	88,95	84,71	89,87	87,80
02-12-2022	39.279.001	3,74%	82,55	82,48	88,13	86,64
01-12-2022	29.008.067	0,90%	79,21	79,02	85,11	83,74
30-11-2022	57.990.781	4,60%	80,42	78,941	84,27	82,04
29-11-2022	45.025.421	5,28%	77,82	76,46	80,00	78,43
28-11-2022	55.596.010	12,57%	74,81	73,55	76,36	74,015
25-11-2022	13.452.892	-1,53%	65,11	64,18	66,65	65,69
24-11-2022	16.200.613	-0,08%	65,11	65,5299	68,545	66,71
23-11-2022	16.200.613	-0,08%	65,11	65,5299	68,545	66,71
22-11-2022	12.009.676	-1,43%	65,11	64,11	66,89	66,76
21-11-2022	16.011.688	-3,61%	71,18	66,01	69,53	67,62
18-11-2022	16.303.399	-0,57%	71,18	68,40	71,94	70,15
17-11-2022	26.841.571	4,29%	66,48	66,16	72,63	70,46
16-11-2022	15.848.614	-4,62%	68,30	67,53	69,26	67,56
15-11-2022	34.709.263	8,54%	69,99	69,88	72,74	70,975
14-11-2022	6.179.719	0,32%	67,50	63,01	67,95	65,39
11-11-2022	6.776.358	1,65%	67,50	64,56	68,60	65,17
10-11-2022	6.592.505	8,27%	60,40	62,40	64,99	64,05
09-11-2022	4.738.681	-6,00%	60,40	58,83	61,36	59,145
08-11-2022	5.870.379	1,70%	60,31	58,12	63,155	62,77
07-11-2022	8.103.950	-0,27%	61,61	61,44	64,626	61,725
04-11-2022	12.285.949	8,52%	61,61	58,41	62,90	61,825
03-11-2022	7.056.701	6,27%	54,00	52,07	58,18	56,97
02-11-2022	5.475.560	-0,48%	54,00	53,10	55,74	53,61
01-11-2022	8.637.577	-1,55%	52,21	53,88	60,225	53,98
31-10-2022	7.696.215	3,55%	52,21	52,18	56,23	54,83
28-10-2022	7.278.337	-0,12%	48,00	49,60	53,0411	52,935
27-10-2022	7.974.684	-0,91%	48,00	51,31	55,8499	53,11
26-10-2022	15.010.952	14,30%	48,00	47,93	54,555	53,09
25-10-2022	13.927.620	6,93%	48,29	45,8214	49,65	47,54
24-10-2022	45.932.389	-24,70%	48,29	38,80	48,30	44,54
21-10-2022	7.574.554	4,91%	55,13	54,74	59,15	58,96
20-10-2022	4.614.149	3,14%	55,25	55,19	59,48	55,91
19-10-2022	7.042.697	-7,79%	54,53	54,15	57,47	54,49
18-10-2022	5.921.422	4,18%	54,53	57,70	60,08	58,34
17-10-2022	5.103.520	4,84%	54,53	54,499	58,04	55,48
14-10-2022	4.333.709	-4,61%	56,20	52,74	57,00	52,82
13-10-2022	6.473.830	-1,02%	56,04	52,6462	56,01	55,37
12-10-2022	3.286.887	0,34%	56,04	54,84	57,96	55,94
11-10-2022	4.975.273	-4,38%	56,80	54,95	58,155	55,71
10-10-2022	5.501.530	-8,34%	62,40	56,22	62,40	58,26
07-10-2022	2.646.212	-2,76%	63,80	62,58	64,3301	63,46
06-10-2022	2.643.617	-1,36%	65,91	65,14	67,48	65,27
05-10-2022	3.669.666	-0,45%	66,81	65,35	68,1247	66,17
04-10-2022	4.475.901	6,10%	64,45	63,875	67,68	66,47
03-10-2022	3.132.726	0,10%	63,13	60,7563	63,17	62,64
30-09-2022	6.086.447	2,98%	60,51	60,31	63,72	62,58
29-09-2022	3.384.599	-3,51%	61,59	59,845	62,28	60,77
28-09-2022	4.102.632	3,26%	61,57	58,81	63,245	62,98
27-09-2022	6.245.427	0,89%	61,57	60,28	64,86	61,20
26-09-2022	4.801.959	1,02%	61,57	59,935	61,96	60,66
23-09-2022	6.001.540	-5,31%	61,57	59,52	61,92	60,09
22-09-2022	4.749.071	1,39%	62,88	62,38	64,14	63,36
21-09-2022	4.307.036	-5,46%	64,72	62,13	65,2415	62,49
20-09-2022	4.588.482	0,47%	65,08	65,01	67,99	66,10
19-09-2022	3.272.922	0,18%	64,045	63,90	65,9526	65,79
16-09-2022	5.938.387	-4,05%	68,36	63,36	66,18	65,67
15-09-2022	4.791.931	-2,05%	68,36	68,12	71,31	68,44
14-09-2022	3.636.908	3,02%	68,78	67,34	69,93	69,87
13-09-2022	4.424.307	-5,03%	69,10	67,69	70,47	67,96
12-09-2022	3.837.676	2,58%	69,81	69,41	71,62	71,56
09-09-2022	3.968.984	2,27%	69,81	69,44	71,39	69,70
08-09-2022	3.794.429	-0,38%	66,61	66,33	68,91	68,15
07-09-2022	6.803.089	2,58%	65,29	63,84	68,6599	68,34
06-09-2022	8.990.484	1,08%	69,50	66,06	70,24	66,62
05-09-2022	9.877.019	1,08%	69,50	67,99	73,02	72,19
02-09-2022	9.877.019	1,08%	69,50	67,99	73,02	72,19
01-09-2022	10.154.673	0,17%	69,69	68,60	72,0628	71,42
31-08-2022	27.197.854	7,22%	69,06	68,18	72,15	71,30
30-08-2022	21.352.573	0,70%	67,78	63,90	67,78	66,50
29-08-2022	45.387.803	14,70%	64,99	64,71	72,19	66,03
26-08-2022	13.214.076	-3,78%	63,56	56,57	63,69	57,57
25-08-2022	13.800.810	12,37%	57,00	55,7601	59,99	59,79
24-08-2022	6.519.562	5,34%	49,11	48,995	54,28	53,205
23-08-2022	7.625.423	5,38%	48,25	46,73	51,33	50,51
22-08-2022	6.764.373	4,74%	47,45	45,64	49,43	47,93
19-08-2022	3.368.627	-2,29%	47,45	45,64	47,559	45,76
18-08-2022	2.839.820	-1,43%	47,45	46,13	48,025	46,83
17-08-2022	4.725.380	-3,71%	50,09	47,37	50,94	47,51
16-08-2022	2.607.539	-3,50%	50,00	48,995	50,56	49,34
15-08-2022	3.264.492	4,78%	47,78	47,67	51,43	51,13
12-08-2022	5.937.611	-1,65%	47,20	47,20	49,44	48,80