iQIYI Inc ADR (IQ)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 | ||||||
| 14/05/2024 | 7.467.789 | -5,84% | 5,00 | 4,785 | 5,24 | 4,84 |
| 13/05/2024 | 5.841.245 | 5,11% | 4,99 | 4,99 | 5,24 | 5,14 |
| 10/05/2024 | 3.267.466 | -0,91% | 5,00 | 4,82 | 5,15 | 4,89 |
| 09/05/2024 | 4.159.467 | 0,51% | 4,89 | 4,84 | 5,15 | 4,935 |
| 08/05/2024 | 3.383.833 | -2,19% | 5,04 | 4,859 | 5,085 | 4,91 |
| 07/05/2024 | 7.151.689 | -2,34% | 5,08 | 4,97 | 5,17 | 5,02 |
| 06/05/2024 | 4.136.610 | 0,39% | 5,1398 | 5,05 | 5,17 | 5,14 |
| 03/05/2024 | 6.401.556 | -0,20% | 5,18 | 5,01 | 5,29 | 5,08 |
| 02/05/2024 | 5.322.281 | 1,60% | 4,82 | 4,7968 | 5,28 | 5,09 |
| 01/05/2024 | 4.183.375 | 2,68% | 4,83 | 4,7968 | 5,0986 | 5,00 |
| 30/04/2024 | 2.463.192 | -4,34% | 4,90 | 4,81 | 5,07 | 4,85 |
| 29/04/2024 | 3.671.409 | 1,60% | 5,08 | 4,93 | 5,08 | 5,07 |
| 26/04/2024 | 5.157.854 | 3,53% | 4,92 | 4,64 | 5,095 | 4,99 |
| 25/04/2024 | 3.148.563 | 0,00% | 4,69 | 4,62 | 4,84 | 4,82 |
| 24/04/2024 | 4.423.941 | 5,24% | 4,31 | 4,31 | 4,82 | 4,82 |
| 23/04/2024 | 5.014.075 | 6,27% | 4,30 | 4,05 | 4,62 | 4,58 |
| 22/04/2024 | 4.533.878 | 5,38% | 4,1592 | 4,05 | 4,35 | 4,31 |
| 19/04/2024 | 3.668.592 | -2,62% | 4,23 | 4,045 | 4,24 | 4,09 |
| 18/04/2024 | 2.573.353 | 0,72% | 4,12 | 4,035 | 4,24 | 4,20 |
| 17/04/2024 | 3.342.284 | 2,93% | 4,03 | 3,95 | 4,22 | 4,17 |
| 16/04/2024 | 3.650.890 | 0,24% | 4,05 | 3,95 | 4,31 | 4,10 |
| 15/04/2024 | 3.753.947 | -0,73% | 4,19 | 4,09 | 4,31 | 4,09 |
| 12/04/2024 | 0 | -6,82% | 4,34 | 4,08 | 4,34 | 4,12 |
| 11/04/2024 | 2.229.011 | -0,90% | 4,45 | 4,29 | 4,49 | 4,40 |
| 10/04/2024 | 1.744.397 | -0,89% | 4,32 | 4,31 | 4,505 | 4,44 |
| 09/04/2024 | 3.891.374 | 3,70% | 4,40 | 4,285 | 4,58 | 4,48 |
| 08/04/2024 | 5.040.868 | -3,79% | 4,50 | 4,285 | 4,58 | 4,32 |
| 05/04/2024 | 3.943.327 | 4,42% | 4,31 | 4,2046 | 4,505 | 4,49 |
| 04/04/2024 | 2.931.067 | -0,23% | 4,30 | 4,2046 | 4,35 | 4,30 |
| 03/04/2024 | 4.267.655 | -1,37% | 4,2552 | 4,21 | 4,39 | 4,31 |
| 02/04/2024 | 3.647.902 | 1,87% | 4,27 | 4,21 | 4,39 | 4,37 |
| 01/04/2024 | 3.695.119 | 1,42% | 4,29 | 4,27 | 4,37 | 4,29 |
| 28/03/2024 | 4.414.569 | 4,96% | 4,05 | 3,98 | 4,295 | 4,23 |
| 27/03/2024 | 3.986.717 | -0,25% | 4,05 | 3,98 | 4,11 | 4,03 |
| 26/03/2024 | 2.820.035 | -0,49% | 4,04 | 4,00 | 4,11 | 4,04 |
| 25/03/2024 | 1.807.555 | 0,50% | 4,05 | 4,015 | 4,08 | 4,06 |
| 22/03/2024 | 5.031.786 | -0,74% | 4,11 | 3,96 | 4,22 | 4,04 |
| 21/03/2024 | 2.786.147 | -2,16% | 4,00 | 4,00 | 4,22 | 4,07 |
| 20/03/2024 | 3.997.235 | 5,32% | 3,90 | 3,85 | 4,16 | 4,16 |
| 19/03/2024 | 3.338.843 | -0,75% | 4,09 | 3,85 | 4,065 | 3,95 |
| 18/03/2024 | 3.542.562 | -0,50% | 4,0706 | 3,94 | 4,08 | 3,98 |
| 15/03/2024 | 3.411.045 | 0,00% | 3,95 | 3,9303 | 4,11 | 4,00 |
| 14/03/2024 | 4.231.623 | -3,85% | 4,26 | 3,96 | 4,36 | 4,00 |
| 13/03/2024 | 4.119.618 | -3,26% | 4,14 | 4,11 | 4,36 | 4,16 |
| 12/03/2024 | 5.733.082 | 5,65% | 4,05 | 4,02 | 4,34 | 4,30 |
| 11/03/2024 | 4.303.383 | 3,30% | 4,05 | 4,01 | 4,175 | 4,07 |
| 08/03/2024 | 6.185.656 | 4,51% | 3,67 | 3,655 | 3,99 | 3,94 |
| 07/03/2024 | 2.875.073 | 0,94% | 3,65 | 3,57 | 3,79 | 3,77 |
| 06/03/2024 | 5.501.695 | 8,26% | 3,58 | 3,40 | 3,7584 | 3,735 |
| 05/03/2024 | 7.204.261 | -5,22% | 3,82 | 3,40 | 3,82 | 3,45 |
| 04/03/2024 | 5.967.122 | -4,71% | 3,81 | 3,60 | 3,82 | 3,64 |
| 01/03/2024 | 4.724.389 | 3,79% | 3,67 | 3,62 | 3,905 | 3,82 |
| 29/02/2024 | 8.807.445 | 0,55% | 3,89 | 3,57 | 3,95 | 3,69 |
| 28/02/2024 | 11.154.671 | 0,00% | 3,62 | 3,55 | 3,95 | 3,67 |
| 27/02/2024 | 6.403.748 | 4,56% | 3,52 | 3,455 | 3,72 | 3,67 |
| 26/02/2024 | 3.262.497 | 0,00% | 3,53 | 3,455 | 3,5403 | 3,51 |
| 23/02/2024 | 4.075.295 | -2,77% | 3,61 | 3,45 | 3,65 | 3,51 |
| 22/02/2024 | 5.079.194 | -0,55% | 3,69 | 3,50 | 3,69 | 3,61 |
| 21/02/2024 | 3.139.248 | 0,84% | 3,55 | 3,5301 | 3,68 | 3,62 |
| 20/02/2024 | 3.071.879 | 0,00% | 3,58 | 3,5301 | 3,64 | 3,59 |
| 16/02/2024 | 1.205.428 | 0,00% | 3,66 | 3,59 | 3,755 | 3,59 |
| 15/02/2024 | 2.756.053 | 2,57% | 3,37 | 3,3601 | 3,60 | 3,59 |
| 14/02/2024 | 3.502.539 | 7,03% | 3,41 | 3,25 | 3,52 | 3,50 |
| 13/02/2024 | 3.510.297 | -6,30% | 3,39 | 3,25 | 3,54 | 3,27 |
| 12/02/2024 | 2.690.661 | 2,95% | 3,3999 | 3,3999 | 3,54 | 3,49 |
| 09/02/2024 | 1.480.159 | 0,59% | 3,46 | 3,282 | 3,46 | 3,39 |
| 08/02/2024 | 3.059.589 | -2,04% | 3,49 | 3,35 | 3,5375 | 3,37 |
| 07/02/2024 | 5.320.446 | -3,37% | 3,35 | 3,3403 | 3,63 | 3,44 |
| 06/02/2024 | 7.895.574 | 12,30% | 3,20 | 3,06 | 3,63 | 3,56 |
| 05/02/2024 | 6.554.359 | -3,06% | 3,2601 | 3,06 | 3,2614 | 3,17 |
| 02/02/2024 | 3.724.144 | -0,61% | 3,36 | 3,17 | 3,39 | 3,27 |
| 01/02/2024 | 3.035.684 | -1,79% | 3,31 | 3,22 | 3,46 | 3,29 |
| 31/01/2024 | 4.031.974 | -0,30% | 3,40 | 3,31 | 3,46 | 3,35 |
| 30/01/2024 | 3.080.829 | -2,89% | 3,56 | 3,33 | 3,575 | 3,36 |
| 29/01/2024 | 3.472.453 | -1,98% | 3,58 | 3,42 | 3,58 | 3,46 |
| 26/01/2024 | 3.490.419 | -1,40% | 3,5395 | 3,48 | 3,70 | 3,53 |
| 25/01/2024 | 4.117.959 | -2,45% | 3,89 | 3,55 | 3,92 | 3,58 |
| 24/01/2024 | 8.059.427 | 0,00% | 3,75 | 3,63 | 3,95 | 3,67 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
