iQIYI Inc ADR (IQ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
23/01/2026 3.141.631 -2,39% 2,09 2,005 2,11 2,04
22/01/2026 3.852.163 3,98% 2,05 2,04 2,11 2,09
21/01/2026 6.415.516 4,69% 1,96 1,955 2,095 2,01
20/01/2026 3.898.463 -1,03% 1,90 1,88 1,93 1,92
16/01/2026 1.877.384 -2,02% 1,98 1,94 1,995 1,94
15/01/2026 1.708.446 -1,98% 2,02 1,955 2,02 1,98
14/01/2026 1.172.538 -1,46% 2,04 2,01 2,04 2,02
13/01/2026 2.012.822 -2,84% 2,07 2,025 2,095 2,05
12/01/2026 2.726.664 2,93% 2,06 2,055 2,135 2,11
09/01/2026 1.853.693 -1,44% 2,05 2,00 2,05 2,05
08/01/2026 2.707.580 -2,35% 2,10 2,045 2,125 2,08
07/01/2026 2.443.086 5,45% 2,03 2,03 2,14 2,13
06/01/2026 3.575.246 -3,81% 2,15 2,00 2,15 2,02
20/11/2025 2.511.676 -2,23% 2,23 2,17 2,295 2,19
19/11/2025 2.978.269 2,75% 2,18 2,165 2,26 2,24
18/11/2025 5.269.371 6,34% 1,99 1,99 2,225 2,18
17/11/2025 1.690.732 -1,44% 2,07 2,035 2,08 2,05
14/11/2025 2.055.613 -1,42% 2,06 2,055 2,095 2,08
13/11/2025 1.830.678 -2,31% 2,18 2,10 2,19 2,11
12/11/2025 1.913.238 -2,70% 2,20 2,145 2,21 2,16
11/11/2025 1.132.590 0,91% 2,20 2,165 2,23 2,22
10/11/2025 3.184.318 2,80% 2,19 2,175 2,25 2,20
07/11/2025 2.622.676 -0,93% 2,14 2,065 2,15 2,14
06/11/2025 1.485.961 -1,82% 2,23 2,15 2,24 2,16
05/11/2025 970.520 0,00% 2,19 2,18 2,215 2,20
04/11/2025 1.638.695 -2,22% 2,20 2,18 2,215 2,20
03/11/2025 2.104.368 -2,60% 2,29 2,23 2,30 2,25
31/10/2025 2.711.356 1,76% 2,25 2,25 2,35 2,31
30/10/2025 2.850.295 -3,40% 2,30 2,25 2,30 2,27
29/10/2025 3.239.002 3,98% 2,29 2,265 2,36 2,35
28/10/2025 1.599.471 0,00% 2,26 2,20 2,27 2,26
27/10/2025 2.854.092 3,67% 2,24 2,22 2,29 2,26
24/10/2025 1.431.567 -0,91% 2,24 2,17 2,25 2,18
23/10/2025 1.740.209 1,38% 2,19 2,15 2,225 2,20
22/10/2025 1.858.925 0,46% 2,15 2,145 2,265 2,17
21/10/2025 2.145.040 -1,82% 2,22 2,125 2,22 2,16
20/10/2025 5.652.676 8,37% 2,05 2,04 2,21 2,20
17/10/2025 2.160.986 -1,46% 2,02 1,99 2,045 2,03
16/10/2025 4.741.551 -3,74% 2,11 2,02 2,12 2,06
15/10/2025 4.104.722 -3,17% 2,20 2,125 2,215 2,14
14/10/2025 1.919.724 -1,34% 2,19 2,175 2,21 2,21
13/10/2025 1.812.115 0,00% 2,28 2,21 2,305 2,24
10/10/2025 4.720.391 -4,68% 2,33 2,195 2,365 2,24
09/10/2025 3.654.995 -1,67% 2,38 2,34 2,445 2,35
08/10/2025 3.835.243 -2,85% 2,49 2,385 2,495 2,39
07/10/2025 2.081.746 0,00% 2,48 2,40 2,485 2,46
06/10/2025 1.729.786 -0,40% 2,48 2,44 2,51 2,46
03/10/2025 2.822.853 -0,80% 2,49 2,415 2,49 2,47
02/10/2025 1.914.802 -0,80% 2,55 2,48 2,56 2,49
01/10/2025 3.593.284 -1,95% 2,54 2,455 2,555 2,51
30/09/2025 3.953.717 -2,29% 2,66 2,525 2,66 2,56
29/09/2025 1.465.800 -0,38% 2,68 2,605 2,70 2,62
26/09/2025 2.624.181 -2,23% 2,66 2,555 2,66 2,63
25/09/2025 1.816.097 -0,37% 2,69 2,645 2,71 2,69
24/09/2025 3.368.229 1,89% 2,68 2,64 2,715 2,70
23/09/2025 2.279.848 -1,12% 2,66 2,63 2,70 2,65
22/09/2025 2.676.541 3,08% 2,58 2,575 2,69 2,68
19/09/2025 6.581.785 -1,14% 2,63 2,545 2,645 2,60
18/09/2025 2.256.235 -1,50% 2,66 2,585 2,66 2,63
17/09/2025 2.040.438 0,75% 2,68 2,635 2,73 2,67
16/09/2025 2.175.119 3,11% 2,57 2,555 2,65 2,65
15/09/2025 1.426.138 -1,53% 2,62 2,535 2,63 2,57
12/09/2025 1.897.144 -0,38% 2,62 2,565 2,625 2,61
11/09/2025 2.038.558 0,77% 2,63 2,565 2,65 2,62
10/09/2025 7.701.293 -6,81% 2,80 2,56 2,835 2,60
09/09/2025 3.041.872 2,57% 2,73 2,73 2,825 2,79
08/09/2025 1.796.079 0,37% 2,73 2,705 2,76 2,72
05/09/2025 2.713.797 0,00% 2,75 2,705 2,76 2,71
04/09/2025 2.325.440 0,00% 2,70 2,68 2,73 2,71
03/09/2025 3.617.907 1,12% 2,65 2,625 2,71 2,71
02/09/2025 5.286.754 1,13% 2,58 2,56 2,715 2,68
29/08/2025 7.301.853 5,58% 2,50 2,50 2,675 2,65
28/08/2025 7.341.493 6,36% 2,37 2,36 2,55 2,51
27/08/2025 4.194.971 0,43% 2,30 2,285 2,365 2,36
26/08/2025 7.884.465 -2,49% 2,40 2,31 2,415 2,35
25/08/2025 4.099.350 -2,03% 2,48 2,395 2,515 2,41
22/08/2025 5.499.750 4,68% 2,36 2,355 2,49 2,46
21/08/2025 5.250.290 2,17% 2,37 2,32 2,415 2,35
20/08/2025 9.976.700 0,88% 2,19 2,14 2,475 2,30
19/08/2025 6.799.786 -2,15% 2,38 2,25 2,40 2,28
18/08/2025 21.321.831 17,09% 2,32 2,295 2,525 2,33
15/08/2025 7.426.534 4,19% 1,93 1,93 2,095 1,99
14/08/2025 2.976.081 -2,05% 1,91 1,90 1,95 1,91
13/08/2025 7.018.957 5,41% 1,90 1,90 1,98 1,95
12/08/2025 3.280.884 2,21% 1,83 1,815 1,87 1,85
11/08/2025 1.937.174 -1,63% 1,84 1,795 1,85 1,81
08/08/2025 1.306.883 -0,54% 1,84 1,82 1,845 1,84
07/08/2025 1.905.630 -0,54% 1,88 1,83 1,905 1,85
06/08/2025 2.841.231 0,54% 1,95 1,86 1,95 1,86
05/08/2025 1.491.752 0,54% 1,88 1,835 1,885 1,85
04/08/2025 1.513.422 1,10% 1,87 1,835 1,895 1,84
01/08/2025 2.561.088 -1,09% 1,80 1,79 1,835 1,82
31/07/2025 2.088.478 -1,08% 1,85 1,825 1,875 1,84
30/07/2025 4.510.866 -1,59% 1,86 1,835 1,88 1,86
29/07/2025 2.922.806 -2,07% 1,93 1,875 1,935 1,89
28/07/2025 4.841.672 -3,50% 2,01 1,905 2,015 1,93
25/07/2025 2.592.512 -1,96% 2,03 1,97 2,03 2,00
24/07/2025 4.826.969 -1,92% 2,13 2,015 2,13 2,04
23/07/2025 7.319.596 4,52% 2,05 2,035 2,12 2,08
22/07/2025 2.246.854 1,02% 1,98 1,92 2,02 1,99
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).