iQIYI Inc ADR (IQ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 25/03/2026 |
1.316.186 |
4,07%
|
1,26
|
1,25
|
1,29
|
1,28
|
| 24/03/2026 |
703.233 |
-1,60%
|
1,24
|
1,215
|
1,24
|
1,23
|
| 23/03/2026 |
966.578 |
1,63%
|
1,24
|
1,225
|
1,265
|
1,25
|
| 20/03/2026 |
1.795.080 |
0,00%
|
1,23
|
1,205
|
1,255
|
1,23
|
| 19/03/2026 |
1.639.790 |
-0,81%
|
1,23
|
1,185
|
1,23
|
1,23
|
| 18/03/2026 |
1.180.022 |
-1,59%
|
1,25
|
1,23
|
1,27
|
1,24
|
| 17/03/2026 |
1.186.048 |
-2,33%
|
1,29
|
1,255
|
1,29
|
1,26
|
| 16/03/2026 |
1.542.875 |
-1,53%
|
1,34
|
1,28
|
1,36
|
1,29
|
| 13/03/2026 |
1.740.932 |
1,55%
|
1,30
|
1,265
|
1,35
|
1,31
|
| 12/03/2026 |
2.372.407 |
-4,44%
|
1,35
|
1,285
|
1,35
|
1,29
|
| 11/03/2026 |
2.496.207 |
-4,26%
|
1,40
|
1,335
|
1,40
|
1,35
|
| 10/03/2026 |
2.362.975 |
5,22%
|
1,37
|
1,355
|
1,44
|
1,41
|
| 09/03/2026 |
5.458.534 |
-6,94%
|
1,43
|
1,325
|
1,43
|
1,34
|
| 06/03/2026 |
836.204 |
0,00%
|
1,46
|
1,435
|
1,485
|
1,44
|
| 05/03/2026 |
2.473.173 |
-0,69%
|
1,47
|
1,435
|
1,495
|
1,44
|
| 04/03/2026 |
4.907.157 |
-2,68%
|
1,52
|
1,45
|
1,52
|
1,45
|
| 03/03/2026 |
4.451.219 |
-5,70%
|
1,56
|
1,48
|
1,575
|
1,49
|
| 02/03/2026 |
3.590.631 |
-1,25%
|
1,57
|
1,475
|
1,605
|
1,58
|
| 27/02/2026 |
7.903.452 |
-6,43%
|
1,70
|
1,545
|
1,70
|
1,60
|
| 26/02/2026 |
7.890.906 |
-3,39%
|
1,73
|
1,645
|
1,745
|
1,71
|
| 25/02/2026 |
1.594.505 |
-1,12%
|
1,78
|
1,76
|
1,805
|
1,77
|
| 24/02/2026 |
1.974.071 |
0,00%
|
1,78
|
1,745
|
1,79
|
1,79
|
| 23/02/2026 |
2.020.154 |
-1,65%
|
1,83
|
1,765
|
1,84
|
1,79
|
| 20/02/2026 |
3.592.486 |
2,82%
|
1,76
|
1,76
|
1,865
|
1,82
|
| 19/02/2026 |
590.549 |
0,57%
|
1,76
|
1,73
|
1,775
|
1,77
|
| 18/02/2026 |
773.349 |
-0,56%
|
1,77
|
1,735
|
1,77
|
1,76
|
| 17/02/2026 |
2.722.761 |
-1,67%
|
1,80
|
1,73
|
1,80
|
1,77
|
| 13/02/2026 |
2.666.095 |
-1,64%
|
1,82
|
1,775
|
1,82
|
1,80
|
| 12/02/2026 |
5.786.743 |
-5,18%
|
1,92
|
1,765
|
1,92
|
1,83
|
| 11/02/2026 |
3.683.377 |
-2,03%
|
1,97
|
1,905
|
1,985
|
1,93
|
| 10/02/2026 |
1.505.853 |
1,03%
|
1,98
|
1,945
|
2,00
|
1,97
|
| 09/02/2026 |
2.180.635 |
-1,02%
|
1,98
|
1,935
|
1,985
|
1,95
|
| 06/02/2026 |
2.349.776 |
2,07%
|
1,95
|
1,925
|
2,00
|
1,97
|
| 05/02/2026 |
1.122.506 |
0,00%
|
1,92
|
1,89
|
1,935
|
1,93
|
| 04/02/2026 |
1.854.288 |
-1,53%
|
1,94
|
1,895
|
1,95
|
1,93
|
| 03/02/2026 |
2.228.367 |
-1,51%
|
2,00
|
1,895
|
2,00
|
1,96
|
| 02/02/2026 |
2.295.186 |
-4,33%
|
2,06
|
1,975
|
2,06
|
1,99
|
| 30/01/2026 |
2.775.758 |
-1,42%
|
2,09
|
2,035
|
2,11
|
2,08
|
| 29/01/2026 |
1.853.004 |
-0,94%
|
2,11
|
2,045
|
2,13
|
2,11
|
| 28/01/2026 |
1.613.328 |
0,47%
|
2,12
|
2,115
|
2,185
|
2,13
|
| 27/01/2026 |
3.085.782 |
3,92%
|
2,04
|
2,02
|
2,135
|
2,12
|
| 26/01/2026 |
1.391.214 |
0,00%
|
2,02
|
2,005
|
2,085
|
2,04
|
| 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
|
