iQIYI Inc ADR (IQ)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 25/09/2024 |
3.236.991 |
-4,92%
|
2,34
|
2,29
|
2,375
|
2,32
|
| 24/09/2024 |
5.403.924 |
14,02%
|
2,32
|
2,305
|
2,465
|
2,44
|
| 23/09/2024 |
1.903.003 |
1,90%
|
2,10
|
2,075
|
2,25
|
2,14
|
| 20/09/2024 |
1.838.087 |
-1,87%
|
2,19
|
2,085
|
2,20
|
2,10
|
| 19/09/2024 |
1.607.224 |
3,88%
|
2,15
|
2,12
|
2,20
|
2,14
|
| 18/09/2024 |
1.715.010 |
0,49%
|
2,08
|
2,055
|
2,115
|
2,06
|
| 17/09/2024 |
1.767.872 |
4,06%
|
1,99
|
1,99
|
2,13
|
2,05
|
| 16/09/2024 |
937.584 |
0,00%
|
1,98
|
1,92
|
1,985
|
1,97
|
| 13/09/2024 |
1.493.154 |
-1,01%
|
2,00
|
1,94
|
2,005
|
1,97
|
| 12/09/2024 |
1.978.080 |
0,00%
|
2,01
|
1,95
|
2,035
|
1,99
|
| 11/09/2024 |
1.297.882 |
-2,45%
|
2,05
|
1,975
|
2,065
|
1,99
|
| 10/09/2024 |
1.592.193 |
-1,45%
|
2,09
|
2,03
|
2,09
|
2,04
|
| 09/09/2024 |
2.123.576 |
5,61%
|
1,98
|
1,935
|
2,08
|
2,07
|
| 06/09/2024 |
2.277.263 |
-2,97%
|
2,02
|
1,94
|
2,04
|
1,96
|
| 05/09/2024 |
2.451.903 |
-2,42%
|
2,08
|
2,01
|
2,125
|
2,02
|
| 04/09/2024 |
1.178.691 |
-0,96%
|
2,09
|
2,065
|
2,135
|
2,07
|
| 03/09/2024 |
3.154.551 |
-2,79%
|
2,17
|
2,075
|
2,17
|
2,09
|
| 30/08/2024 |
3.165.483 |
-4,02%
|
2,27
|
2,125
|
2,30
|
2,15
|
| 29/08/2024 |
2.456.025 |
3,23%
|
2,22
|
2,16
|
2,28
|
2,24
|
| 28/08/2024 |
2.778.051 |
-3,98%
|
2,24
|
2,085
|
2,245
|
2,17
|
| 27/08/2024 |
5.569.968 |
-2,38%
|
2,32
|
2,22
|
2,335
|
2,26
|
| 26/08/2024 |
1.654.964 |
-1,07%
|
2,34
|
2,255
|
2,34
|
2,315
|
| 23/08/2024 |
5.765.367 |
-10,00%
|
2,64
|
2,315
|
2,64
|
2,34
|
| 22/08/2024 |
6.763.553 |
-15,58%
|
3,00
|
2,56
|
3,00
|
2,60
|
| 21/08/2024 |
1.589.143 |
0,65%
|
3,06
|
3,025
|
3,105
|
3,08
|
| 20/08/2024 |
2.246.655 |
-7,55%
|
3,22
|
3,05
|
3,24
|
3,06
|
| 19/08/2024 |
1.783.423 |
6,09%
|
3,17
|
3,14
|
3,365
|
3,31
|
