iQIYI Inc ADR (IQ)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-9,15%
|
5,58
|
5,22
|
5,635
|
5,26
|
17/05/2024 |
10.082.451 |
-9,15%
|
5,58
|
5,22
|
5,635
|
5,26
|
16/05/2024 |
18.120.619 |
11,63%
|
4,91
|
4,64
|
5,80
|
5,76
|
15/05/2024 |
10.820.926 |
6,61%
|
4,91
|
4,77
|
5,18
|
5,16
|
14/05/2024 |
7.467.789 |
-5,84%
|
5,00
|
4,785
|
5,11
|
4,84
|
13/05/2024 |
5.841.245 |
5,11%
|
5,00
|
4,99
|
5,24
|
5,14
|
10/05/2024 |
3.267.466 |
-0,91%
|
5,00
|
4,82
|
5,02
|
4,89
|
09/05/2024 |
4.159.467 |
0,51%
|
5,00
|
4,92
|
5,15
|
4,935
|
08/05/2024 |
3.383.833 |
-2,19%
|
4,89
|
4,859
|
4,97
|
4,91
|
07/05/2024 |
7.151.689 |
-2,34%
|
5,04
|
4,97
|
5,085
|
5,02
|
06/05/2024 |
4.136.610 |
0,39%
|
5,08
|
5,05
|
5,17
|
5,10
|
03/05/2024 |
6.401.556 |
-0,20%
|
5,14
|
5,045
|
5,15
|
5,08
|
02/05/2024 |
5.322.281 |
1,60%
|
5,18
|
5,01
|
5,28
|
5,08
|
01/05/2024 |
4.183.375 |
2,68%
|
4,82
|
4,7968
|
5,0986
|
4,98
|
30/04/2024 |
2.463.192 |
-4,34%
|
4,31
|
4,81
|
4,98
|
4,85
|
29/04/2024 |
3.671.409 |
1,60%
|
4,31
|
4,93
|
5,07
|
5,07
|
26/04/2024 |
5.157.854 |
3,53%
|
4,31
|
4,89
|
5,095
|
4,99
|
25/04/2024 |
3.148.563 |
0,00%
|
4,31
|
4,64
|
4,84
|
4,82
|
24/04/2024 |
4.423.941 |
5,24%
|
4,31
|
4,62
|
4,82
|
4,82
|
23/04/2024 |
5.014.075 |
6,27%
|
4,31
|
4,31
|
4,62
|
4,58
|
22/04/2024 |
4.533.878 |
5,38%
|
4,10
|
4,05
|
4,35
|
4,31
|
19/04/2024 |
3.668.592 |
-2,62%
|
4,10
|
4,045
|
4,15
|
4,09
|
18/04/2024 |
2.573.353 |
0,72%
|
4,23
|
4,155
|
4,24
|
4,20
|
17/04/2024 |
3.342.284 |
2,93%
|
4,12
|
4,05
|
4,215
|
4,22
|
16/04/2024 |
3.650.890 |
0,24%
|
4,03
|
3,95
|
4,13
|
4,10
|
15/04/2024 |
3.753.947 |
-0,73%
|
4,34
|
4,09
|
4,31
|
4,09
|
12/04/2024 |
4.524.975 |
-6,82%
|
4,34
|
4,08
|
4,34
|
4,10
|
11/04/2024 |
2.229.011 |
-0,90%
|
4,45
|
4,29
|
4,45
|
4,40
|
10/04/2024 |
1.744.397 |
-0,89%
|
4,45
|
4,40
|
4,485
|
4,44
|
09/04/2024 |
3.891.374 |
3,70%
|
4,32
|
4,31
|
4,505
|
4,48
|
08/04/2024 |
5.040.868 |
-3,79%
|
4,31
|
4,285
|
4,58
|
4,32
|
05/04/2024 |
3.943.327 |
4,42%
|
4,31
|
4,25
|
4,505
|
4,49
|
04/04/2024 |
2.931.067 |
-0,23%
|
4,31
|
4,2046
|
4,35
|
4,30
|
03/04/2024 |
4.267.655 |
-1,37%
|
4,30
|
4,231
|
4,35
|
4,31
|
02/04/2024 |
3.647.902 |
1,87%
|
4,05
|
4,21
|
4,39
|
4,37
|
01/04/2024 |
3.695.119 |
1,42%
|
4,05
|
4,27
|
4,37
|
4,29
|
28/03/2024 |
4.414.569 |
4,96%
|
4,05
|
4,05
|
4,295
|
4,23
|
27/03/2024 |
3.986.717 |
-0,25%
|
4,05
|
3,98
|
4,05
|
4,03
|
26/03/2024 |
2.820.035 |
-0,49%
|
4,05
|
4,00
|
4,11
|
4,04
|
25/03/2024 |
1.807.555 |
0,50%
|
4,04
|
4,015
|
4,08
|
4,06
|
22/03/2024 |
5.031.786 |
-0,74%
|
4,11
|
3,96
|
4,145
|
4,04
|
21/03/2024 |
2.786.147 |
-2,16%
|
4,11
|
4,07
|
4,22
|
4,07
|
20/03/2024 |
3.997.235 |
5,32%
|
4,00
|
4,00
|
4,16
|
4,16
|
19/03/2024 |
3.338.843 |
-0,75%
|
3,90
|
3,85
|
3,99
|
3,95
|
18/03/2024 |
3.542.562 |
-0,50%
|
4,00
|
3,94
|
4,06
|
3,98
|
15/03/2024 |
3.411.045 |
0,00%
|
4,00
|
3,965
|
4,05
|
4,00
|
14/03/2024 |
4.231.623 |
-3,85%
|
4,26
|
3,96
|
4,10
|
4,00
|
13/03/2024 |
4.119.618 |
-3,26%
|
4,14
|
4,15
|
4,36
|
4,16
|
12/03/2024 |
5.733.082 |
5,65%
|
4,14
|
4,11
|
4,34
|
4,30
|
11/03/2024 |
4.303.383 |
3,30%
|
3,67
|
4,04
|
4,175
|
4,07
|
08/03/2024 |
6.185.656 |
4,51%
|
3,67
|
3,77
|
3,99
|
3,94
|
07/03/2024 |
2.875.073 |
0,94%
|
3,67
|
3,655
|
3,79
|
3,77
|
06/03/2024 |
5.501.695 |
8,26%
|
3,58
|
3,57
|
3,7584
|
3,735
|
05/03/2024 |
7.204.261 |
-5,22%
|
3,82
|
3,40
|
3,595
|
3,45
|
04/03/2024 |
5.967.122 |
-4,71%
|
3,82
|
3,60
|
3,82
|
3,64
|
01/03/2024 |
4.724.389 |
3,79%
|
3,67
|
3,745
|
3,86
|
3,83
|
29/02/2024 |
8.807.445 |
0,55%
|
3,67
|
3,62
|
3,905
|
3,69
|
28/02/2024 |
11.154.671 |
0,00%
|
3,89
|
3,57
|
3,95
|
3,67
|
27/02/2024 |
6.403.748 |
4,56%
|
3,62
|
3,555
|
3,72
|
3,67
|
26/02/2024 |
3.262.497 |
0,00%
|
3,52
|
3,455
|
3,54
|
3,51
|
23/02/2024 |
4.075.295 |
-2,77%
|
3,57
|
3,45
|
3,6288
|
3,51
|
22/02/2024 |
5.079.194 |
-0,55%
|
3,61
|
3,50
|
3,65
|
3,60
|
21/02/2024 |
3.139.248 |
0,84%
|
3,55
|
3,59
|
3,67
|
3,62
|
20/02/2024 |
3.071.879 |
0,00%
|
3,55
|
3,5301
|
3,64
|
3,59
|
19/02/2024 |
1.205.428 |
0,00%
|
3,66
|
3,59
|
3,755
|
3,59
|
16/02/2024 |
1.205.428 |
2,57%
|
3,66
|
3,59
|
3,755
|
3,59
|
15/02/2024 |
2.756.053 |
2,57%
|
3,53
|
3,515
|
3,60
|
3,59
|
14/02/2024 |
3.502.539 |
7,03%
|
3,37
|
3,3601
|
3,52
|
3,50
|
13/02/2024 |
3.510.297 |
-6,30%
|
3,41
|
3,25
|
3,435
|
3,27
|
12/02/2024 |
2.690.661 |
2,95%
|
3,38
|
3,40
|
3,54
|
3,49
|
09/02/2024 |
1.480.159 |
0,59%
|
3,38
|
3,282
|
3,41
|
3,39
|
08/02/2024 |
3.059.589 |
-2,04%
|
3,49
|
3,35
|
3,46
|
3,37
|
07/02/2024 |
5.320.446 |
-3,37%
|
3,49
|
3,36
|
3,535
|
3,44
|
06/02/2024 |
7.895.574 |
12,30%
|
3,35
|
3,3403
|
3,63
|
3,56
|
05/02/2024 |
6.554.359 |
-3,06%
|
3,20
|
3,06
|
3,22
|
3,17
|
02/02/2024 |
3.724.144 |
-0,61%
|
3,21
|
3,17
|
3,28
|
3,27
|
01/02/2024 |
3.035.684 |
-1,79%
|
3,36
|
3,22
|
3,36
|
3,29
|
31/01/2024 |
4.031.974 |
-0,30%
|
3,31
|
3,33
|
3,46
|
3,35
|
30/01/2024 |
3.080.829 |
-2,89%
|
3,40
|
3,33
|
3,40
|
3,36
|
29/01/2024 |
3.472.453 |
-1,98%
|
3,56
|
3,42
|
3,575
|
3,46
|
26/01/2024 |
3.490.419 |
-1,40%
|
3,51
|
3,48
|
3,6086
|
3,53
|
25/01/2024 |
4.117.959 |
-2,45%
|
3,89
|
3,55
|
3,70
|
3,58
|
24/01/2024 |
8.059.427 |
0,00%
|
3,89
|
3,63
|
3,92
|
3,69
|
23/01/2024 |
8.012.010 |
1,37%
|
3,75
|
3,675
|
3,95
|
3,69
|
22/01/2024 |
7.009.574 |
-0,55%
|
3,52
|
3,435
|
3,71
|
3,64
|
19/01/2024 |
9.421.250 |
-2,14%
|
3,67
|
3,515
|
3,72
|
3,66
|
18/01/2024 |
10.905.396 |
-6,73%
|
4,06
|
3,62
|
4,125
|
3,74
|
17/01/2024 |
5.034.214 |
-3,84%
|
4,42
|
3,95
|
4,065
|
4,01
|
16/01/2024 |
5.946.024 |
-6,50%
|
4,42
|
4,115
|
4,40
|
4,17
|
15/01/2024 |
2.579.911 |
-0,67%
|
4,42
|
4,43
|
4,60
|
4,46
|
12/01/2024 |
2.579.911 |
-0,67%
|
4,42
|
4,43
|
4,60
|
4,46
|
11/01/2024 |
3.210.041 |
1,81%
|
4,47
|
4,36
|
4,53
|
4,49
|
10/01/2024 |
3.898.940 |
-1,12%
|
4,47
|
4,40
|
4,56
|
4,43
|
09/01/2024 |
3.781.065 |
-1,54%
|
4,50
|
4,425
|
4,555
|
4,48
|
08/01/2024 |
5.324.392 |
-2,77%
|
4,72
|
4,45
|
4,60
|
4,56
|
05/01/2024 |
3.008.065 |
-1,06%
|
4,72
|
4,66
|
4,84
|
4,69
|
04/01/2024 |
2.500.196 |
-1,04%
|
4,74
|
4,74
|
4,84
|
4,74
|
03/01/2024 |
3.596.743 |
-0,21%
|
4,76
|
4,72
|
4,80
|
4,79
|
02/01/2024 |
2.495.380 |
-1,64%
|
4,76
|
4,70
|
4,88
|
4,80
|
29/12/2023 |
4.402.022 |
1,67%
|
4,80
|
4,79
|
5,02
|
4,88
|