BiG | O banco que entende os seus valores.

Daqo New Energy Corporation ADR (DQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	227.333	-5,12%	23,11	22,02	23,50	22,60
02/03/2026	169.004	-1,24%	24,12	23,16	24,12	23,82
27/02/2026	263.233	0,71%	23,75	23,57	24,645	24,12
26/02/2026	388.688	-4,58%	24,78	23,10	25,165	23,95
25/02/2026	224.433	-1,88%	26,07	24,81	26,07	25,10
24/02/2026	336.889	6,05%	24,23	24,01	25,96	25,58
23/02/2026	215.079	-0,95%	24,49	23,695	24,49	24,12
20/02/2026	167.251	0,12%	24,34	24,0078	24,65	24,35
19/02/2026	92.643	0,75%	24,03	23,80	24,49	24,32
18/02/2026	139.772	-0,45%	24,00	23,905	24,78	24,14
17/02/2026	130.459	-2,53%	24,58	23,66	24,6551	24,25
13/02/2026	188.794	-1,15%	25,2344	24,41	25,2344	24,88
12/02/2026	160.983	-2,56%	25,32	24,50	25,60	25,17
11/02/2026	183.579	2,56%	25,02	24,65	26,14	25,83
10/02/2026	124.736	0,84%	25,4915	24,4001	25,4915	25,23
09/02/2026	305.802	7,27%	24,69	23,52	25,86	25,02
06/02/2026	155.611	1,06%	23,8758	23,3252	24,24	23,3252
05/02/2026	205.754	0,00%	23,45	23,08	24,18	23,49
04/02/2026	730.933	0,51%	24,52	23,07	25,3215	23,49
03/02/2026	657.934	-4,54%	24,74	22,305	24,85	23,37
02/02/2026	191.959	-1,05%	23,9058	23,9058	24,75	24,46
30/01/2026	206.460	-3,66%	25,51	24,51	25,54	24,72
29/01/2026	390.554	-3,32%	27,38	24,3401	27,38	25,66
28/01/2026	299.221	-2,50%	27,18	26,25	27,44	26,54
27/01/2026	262.542	0,07%	27,50	26,78	27,69	27,22
26/01/2026	239.681	0,04%	26,5144	26,06	27,21	27,20
23/01/2026	1.272.210	7,99%	26,48	26,29	28,76	27,18
22/01/2026	284.916	2,57%	24,89	24,46	25,575	25,17
21/01/2026	240.961	-0,57%	24,94	23,96	25,2079	24,54
20/01/2026	276.376	-1,99%	24,60	24,40	25,02	24,68
16/01/2026	433.825	-1,60%	25,30	24,70	25,62	25,18
15/01/2026	448.198	-0,08%	26,0755	24,90	26,0755	25,59
14/01/2026	302.008	-1,35%	25,81	25,27	26,72	25,61
13/01/2026	230.566	-0,99%	26,15	25,86	27,00	25,96
12/01/2026	314.334	2,50%	26,14	25,8801	27,03	26,22
09/01/2026	267.315	-1,08%	25,90	25,43	26,23	25,58
08/01/2026	1.025.727	-11,41%	27,00	25,37	27,295	25,86
07/01/2026	255.609	-1,42%	29,4018	28,61	29,56	29,19
06/01/2026	226.571	-1,17%	30,87	28,97	30,87	29,61
05/01/2026	359.368	1,01%	29,20	28,40	30,455	29,96
02/01/2026	251.583	0,54%	29,61	29,61	31,67	29,66
31/12/2025	141.330	-0,47%	29,70	29,21	30,1806	29,50
30/12/2025	322.017	-1,89%	30,72	29,485	30,95	29,485
29/12/2025	240.154	-5,06%	30,99	30,04	31,655	30,21
26/12/2025	144.508	1,27%	31,75	30,99	32,20	31,82
24/12/2025	202.565	0,38%	31,45	30,66	31,9999	31,42
23/12/2025	432.812	-5,50%	33,13	31,19	33,26	31,30
22/12/2025	190.044	0,46%	33,02	32,685	34,00	33,12
19/12/2025	87.947	2,17%	32,30	32,1901	33,50	32,97
18/12/2025	179.510	0,94%	32,81	32,14	33,76	32,27
17/12/2025	193.477	-0,65%	32,68	31,7116	32,9423	31,97
16/12/2025	155.077	0,37%	31,87	31,0639	32,26	32,18
15/12/2025	117.009	-0,62%	32,35	31,79	32,4844	32,06
12/12/2025	438.383	-6,36%	34,26	31,72	34,50	32,26
11/12/2025	308.556	-0,39%	33,93	32,5263	34,45	34,45
10/12/2025	265.181	2,95%	33,24	32,8914	34,89	34,57
09/12/2025	408.274	3,04%	33,45	32,40	34,07	33,58
08/12/2025	331.635	4,29%	31,61	31,61	33,34	32,59
05/12/2025	176.471	-0,67%	31,50	31,25	32,3599	31,25
04/12/2025	337.999	-2,93%	32,00	30,55	32,7499	31,46
03/12/2025	299.049	-2,00%	32,41	31,72	32,76	32,41
02/12/2025	225.133	1,41%	32,50	31,44	33,20	33,07
01/12/2025	478.850	3,13%	31,68	31,335	33,3814	32,61
28/11/2025	131.978	0,54%	31,60	31,28	32,00	31,68
26/11/2025	306.005	2,81%	31,1029	30,50	31,835	31,51
25/11/2025	365.384	-0,26%	31,2482	29,50	31,2482	30,65
24/11/2025	687.062	8,89%	28,92	28,08	31,06	30,73
21/11/2025	380.205	-1,47%	28,50	26,98	28,72	28,22
20/11/2025	918.704	-8,57%	31,21	28,09	31,905	28,58
19/11/2025	395.085	-3,22%	32,57	31,0101	32,72	31,26
18/11/2025	692.949	-6,70%	33,61	31,52	33,61	32,29
17/11/2025	514.968	2,73%	32,56	32,56	35,00	34,50
14/11/2025	847.896	5,68%	30,26	30,26	34,94	33,52
13/11/2025	906.476	-1,34%	32,88	31,22	33,30	31,72
12/11/2025	1.280.223	-9,72%	34,27	31,0821	34,40	32,15
11/11/2025	641.838	-0,22%	34,85	33,60	36,2182	35,61
10/11/2025	950.919	6,60%	34,20	33,82	36,59	35,69
07/11/2025	1.004.731	9,80%	30,76	30,67	33,93	33,50
06/11/2025	430.691	-1,60%	31,45	30,00	31,64	30,60
05/11/2025	989.848	-1,18%	31,70	30,3861	32,20	31,03
04/11/2025	383.168	-2,25%	30,50	30,27	31,75	31,33
03/11/2025	610.961	-2,17%	32,21	30,50	32,45	31,95
31/10/2025	1.316.153	11,34%	29,11	29,11	34,2075	32,66
30/10/2025	455.528	-3,12%	29,30	28,62	29,53	29,51
29/10/2025	718.107	3,57%	30,5112	30,33	31,7099	30,48
28/10/2025	641.773	-0,88%	29,20	27,9256	29,43	29,43
27/10/2025	852.758	14,06%	27,77	26,33	30,38	29,69
24/10/2025	309.437	-0,65%	26,80	25,92	26,87	26,03
23/10/2025	274.839	2,79%	26,05	25,30	26,68	26,20
22/10/2025	263.118	-2,75%	26,21	24,83	26,24	25,49
21/10/2025	308.758	-4,45%	27,2099	25,712	27,31	26,21
20/10/2025	231.062	2,35%	26,95	26,90	27,70	27,43
17/10/2025	537.899	-1,94%	26,83	25,91	27,47	26,80
16/10/2025	383.512	1,94%	27,30	26,86	28,25	27,33
15/10/2025	357.542	0,75%	27,30	26,57	28,00	26,81
14/10/2025	663.909	4,33%	24,99	24,35	27,38	26,60
13/10/2025	562.155	7,67%	24,80	24,80	25,99	25,55
10/10/2025	1.101.253	-15,58%	27,73	23,32	27,74	23,73
09/10/2025	530.426	-1,56%	28,22	27,63	29,33	27,76
08/10/2025	540.058	-0,42%	28,49	28,01	29,40	28,20