iQIYI Inc ADR (IQ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
17/02/2025 5.975.446 0,00% 2,69 2,48 2,73 2,54
14/02/2025 5.975.446 0,79% 2,69 2,48 2,73 2,54
13/02/2025 4.631.098 -0,40% 2,45 2,45 2,59 2,52
12/02/2025 7.773.448 10,48% 2,27 2,27 2,595 2,53
11/02/2025 3.245.809 -4,58% 2,36 2,275 2,36 2,29
10/02/2025 4.512.400 0,84% 2,45 2,39 2,54 2,40
07/02/2025 4.280.938 2,15% 2,40 2,325 2,445 2,38
06/02/2025 6.380.755 7,37% 2,26 2,235 2,405 2,33
05/02/2025 2.539.475 -1,81% 2,17 2,145 2,225 2,17
04/02/2025 3.830.454 5,74% 2,17 2,155 2,285 2,21
03/02/2025 2.734.433 -3,69% 2,10 2,055 2,185 2,09
31/01/2025 5.847.771 -6,47% 2,32 2,14 2,32 2,17
30/01/2025 4.691.820 7,41% 2,20 2,185 2,385 2,32
29/01/2025 3.495.044 -3,14% 2,23 2,135 2,295 2,16
28/01/2025 3.387.663 0,00% 2,28 2,12 2,28 2,23
27/01/2025 5.284.958 0,00% 2,21 2,135 2,295 2,23
24/01/2025 9.770.169 11,50% 2,01 2,01 2,315 2,23
23/01/2025 3.550.766 2,56% 1,95 1,945 2,03 2,00
22/01/2025 3.499.214 -1,52% 1,96 1,91 2,005 1,95
21/01/2025 2.875.966 2,06% 2,00 1,94 2,025 1,98
20/01/2025 4.096.992 0,00% 1,90 1,895 1,995 1,94
17/01/2025 4.096.992 3,74% 1,90 1,895 1,995 1,94
16/01/2025 1.070.120 0,54% 1,88 1,845 1,88 1,87
15/01/2025 1.642.248 0,54% 1,88 1,85 1,905 1,86
14/01/2025 2.395.680 1,09% 1,90 1,825 1,91 1,85
13/01/2025 3.376.887 -3,68% 1,90 1,82 1,90 1,83
10/01/2025 5.751.124 -5,94% 1,98 1,88 1,985 1,90
09/01/2025 10.648.836 0,50% 2,00 1,95 2,035 2,02
08/01/2025 2.048.494 0,00% 2,00 1,955 2,035 2,02
07/01/2025 2.287.088 1,51% 2,00 2,00 2,065 2,02
06/01/2025 2.542.310 1,02% 2,01 1,98 2,075 1,99
03/01/2025 2.818.208 -1,01% 2,01 1,935 2,01 1,97
02/01/2025 2.786.168 -1,00% 2,00 1,98 2,015 1,99
31/12/2024 1.349.742 -0,50% 2,01 1,985 2,055 2,01
30/12/2024 2.544.992 -2,88% 2,06 2,005 2,06 2,02
27/12/2024 3.580.579 -1,89% 2,08 2,01 2,105 2,08
26/12/2024 1.620.865 0,47% 2,10 2,085 2,185 2,12
24/12/2024 946.318 0,96% 2,09 2,08 2,12 2,11
23/12/2024 2.268.178 1,95% 2,06 2,04 2,10 2,09
20/12/2024 4.262.445 0,99% 2,02 2,01 2,09 2,05
19/12/2024 2.949.193 -1,93% 2,10 2,01 2,13 2,03
18/12/2024 4.078.733 -3,27% 2,14 2,045 2,17 2,07
17/12/2024 4.332.497 2,39% 2,10 2,06 2,205 2,14
16/12/2024 6.452.891 -7,93% 2,24 2,07 2,255 2,09
13/12/2024 15.601.327 -0,87% 2,23 2,165 2,305 2,27
12/12/2024 4.214.767 -2,55% 2,35 2,275 2,38 2,29
11/12/2024 3.156.188 0,00% 2,30 2,27 2,375 2,35
10/12/2024 6.182.329 -4,86% 2,39 2,295 2,395 2,35
09/12/2024 10.860.838 11,76% 2,36 2,35 2,585 2,47
06/12/2024 1.631.727 1,84% 2,21 2,185 2,245 2,21
05/12/2024 2.661.980 -2,69% 2,25 2,14 2,29 2,17
04/12/2024 3.799.318 -1,33% 2,26 2,205 2,34 2,23
03/12/2024 4.441.581 3,67% 2,15 2,15 2,33 2,26
02/12/2024 3.359.501 0,93% 2,18 2,12 2,255 2,18
29/11/2024 1.987.527 0,47% 2,15 2,08 2,195 2,16
27/11/2024 4.956.537 8,04% 2,07 2,065 2,185 2,15
26/11/2024 2.949.203 -4,33% 2,09 1,975 2,105 1,99
25/11/2024 36.905.284 6,67% 1,95 1,89 2,205 2,08
22/11/2024 2.185.482 -3,47% 1,97 1,94 1,995 1,95
21/11/2024 8.108.249 -7,34% 2,00 1,925 2,025 2,02
20/11/2024 3.581.834 4,31% 2,14 2,12 2,205 2,18
19/11/2024 1.764.106 0,48% 2,09 2,085 2,155 2,09
18/11/2024 2.783.630 -2,80% 2,15 2,07 2,16 2,08
15/11/2024 2.116.398 -2,28% 2,19 2,12 2,205 2,14
14/11/2024 2.470.760 2,34% 2,12 2,115 2,23 2,19
13/11/2024 2.323.567 -2,73% 2,20 2,125 2,205 2,14
12/11/2024 2.964.852 -4,35% 2,24 2,16 2,24 2,20
11/11/2024 2.562.637 -1,71% 2,34 2,24 2,34 2,30
08/11/2024 3.206.473 -5,26% 2,40 2,255 2,40 2,34
07/11/2024 3.272.807 -1,59% 2,60 2,405 2,615 2,47
06/11/2024 2.659.295 -2,71% 2,48 2,425 2,55 2,51
05/11/2024 1.717.555 4,88% 2,56 2,535 2,61 2,58
04/11/2024 1.819.008 0,00% 2,47 2,45 2,535 2,46
01/11/2024 2.729.506 -5,75% 2,61 2,42 2,62 2,46
31/10/2024 2.362.326 -3,33% 2,68 2,59 2,685 2,61
30/10/2024 1.838.470 -0,74% 2,70 2,665 2,785 2,70
29/10/2024 2.907.276 -2,86% 2,81 2,705 2,815 2,72
28/10/2024 3.110.803 9,80% 2,59 2,59 2,845 2,80
25/10/2024 2.045.077 0,79% 2,54 2,54 2,615 2,55
24/10/2024 1.375.959 0,00% 2,52 2,48 2,555 2,53
23/10/2024 1.872.356 -1,94% 2,59 2,505 2,62 2,53
22/10/2024 5.333.031 7,05% 2,37 2,37 2,68 2,58
21/10/2024 1.543.769 -0,41% 2,36 2,35 2,425 2,41
18/10/2024 2.164.082 2,54% 2,50 2,41 2,53 2,42
17/10/2024 3.264.617 -3,67% 2,38 2,315 2,395 2,36
16/10/2024 2.932.364 2,51% 2,41 2,365 2,485 2,45
15/10/2024 4.369.176 -5,53% 2,47 2,38 2,475 2,39
14/10/2024 4.133.377 -4,89% 2,59 2,485 2,64 2,53
11/10/2024 7.000.505 3,91% 2,50 2,465 2,685 2,66
10/10/2024 5.020.555 -4,83% 2,69 2,535 2,725 2,56
09/10/2024 4.482.141 -3,93% 2,66 2,60 2,73 2,69
08/10/2024 5.209.745 -6,67% 2,70 2,69 2,80 2,80
07/10/2024 8.878.728 -3,23% 3,20 2,845 3,205 3,00
04/10/2024 6.510.824 4,03% 3,10 2,98 3,14 3,10
03/10/2024 5.293.946 -6,58% 3,00 2,965 3,15 2,98
02/10/2024 11.746.923 5,98% 3,30 3,045 3,34 3,19
01/10/2024 7.454.952 5,24% 2,95 2,74 3,05 3,01
30/09/2024 18.003.739 1,06% 3,20 2,825 3,35 2,86
27/09/2024 12.705.609 5,60% 2,75 2,735 3,165 2,83
26/09/2024 12.004.910 15,52% 2,64 2,48 2,825 2,68
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).