PDD Holdings Inc ADR (PDD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 23/05/2025 |
2.483.319 |
-0,47%
|
116,44
|
116,44
|
119,40
|
119,24
|
| 22/05/2025 |
2.355.451 |
3,10%
|
116,00
|
115,47
|
119,99
|
119,80
|
| 21/05/2025 |
1.809.120 |
-1,01%
|
117,33
|
115,59
|
118,44
|
116,20
|
| 20/05/2025 |
1.944.037 |
-0,90%
|
118,22
|
116,33
|
119,96
|
117,38
|
| 19/05/2025 |
1.684.290 |
0,71%
|
116,00
|
115,715
|
118,72
|
118,45
|
| 16/05/2025 |
1.548.983 |
-0,20%
|
119,33
|
117,50
|
119,45
|
117,61
|
| 15/05/2025 |
2.485.334 |
-0,88%
|
115,59
|
114,26
|
117,92
|
117,84
|
| 14/05/2025 |
2.206.545 |
-0,47%
|
122,00
|
117,31
|
122,96
|
118,89
|
| 13/05/2025 |
3.415.011 |
2,64%
|
117,00
|
115,55
|
121,89
|
119,45
|
| 12/05/2025 |
5.191.242 |
6,14%
|
117,46
|
116,02
|
120,08
|
116,38
|
| 09/05/2025 |
1.137.723 |
-0,23%
|
110,00
|
108,87
|
111,56
|
109,65
|
| 08/05/2025 |
1.471.417 |
0,47%
|
110,13
|
109,39
|
111,23
|
109,90
|
| 07/05/2025 |
1.983.986 |
-1,73%
|
109,64
|
108,33
|
109,71
|
109,39
|
| 06/05/2025 |
1.425.028 |
0,42%
|
109,85
|
109,78
|
112,51
|
111,32
|
| 05/05/2025 |
1.229.823 |
-0,06%
|
108,70
|
107,855
|
111,17
|
110,85
|
| 02/05/2025 |
2.505.483 |
4,67%
|
109,51
|
109,10
|
111,60
|
110,92
|
| 01/05/2025 |
1.149.556 |
0,38%
|
106,17
|
105,195
|
107,03
|
105,97
|
| 30/04/2025 |
1.690.496 |
1,36%
|
102,93
|
102,83
|
105,68
|
105,57
|
| 29/04/2025 |
1.342.051 |
1,03%
|
103,14
|
103,14
|
105,07
|
104,15
|
| 28/04/2025 |
1.423.553 |
-0,88%
|
103,66
|
101,90
|
105,17
|
103,09
|
| 25/04/2025 |
1.467.798 |
0,72%
|
102,92
|
102,15
|
104,12
|
104,01
|
| 24/04/2025 |
3.105.047 |
2,83%
|
100,00
|
98,80
|
103,82
|
103,27
|
| 23/04/2025 |
4.729.543 |
2,13%
|
102,00
|
100,32
|
105,70
|
100,43
|
| 22/04/2025 |
3.092.994 |
4,22%
|
96,68
|
95,655
|
100,74
|
98,34
|
| 21/04/2025 |
1.919.605 |
0,72%
|
93,69
|
92,69
|
94,53
|
94,36
|
| 17/04/2025 |
2.712.891 |
1,45%
|
93,75
|
92,28
|
94,21
|
93,69
|
| 16/04/2025 |
3.343.367 |
-1,83%
|
92,59
|
91,53
|
93,40
|
92,35
|
| 15/04/2025 |
2.493.425 |
-0,75%
|
95,00
|
93,70
|
96,54
|
94,07
|
| 14/04/2025 |
6.228.319 |
4,73%
|
93,50
|
93,50
|
99,06
|
94,78
|
| 11/04/2025 |
6.434.052 |
2,43%
|
89,50
|
87,97
|
91,95
|
90,50
|
| 10/04/2025 |
8.061.610 |
-6,16%
|
94,15
|
87,12
|
94,17
|
88,35
|
| 09/04/2025 |
13.301.776 |
0,18%
|
90,26
|
88,37
|
95,51
|
94,15
|
| 08/04/2025 |
7.687.089 |
-6,03%
|
101,48
|
91,91
|
101,50
|
93,98
|
| 07/04/2025 |
7.163.003 |
-4,03%
|
98,41
|
96,42
|
106,79
|
100,01
|
| 04/04/2025 |
8.520.256 |
-8,32%
|
105,00
|
99,20
|
105,91
|
104,21
|
| 03/04/2025 |
4.127.616 |
-4,54%
|
111,99
|
111,29
|
115,05
|
113,67
|
| 02/04/2025 |
2.740.552 |
-2,55%
|
122,00
|
117,44
|
122,00
|
119,07
|
| 01/04/2025 |
2.323.977 |
3,24%
|
119,23
|
119,19
|
125,40
|
122,19
|
| 31/03/2025 |
2.181.355 |
-1,74%
|
118,79
|
117,29
|
119,28
|
118,35
|
| 28/03/2025 |
2.275.455 |
-3,14%
|
122,28
|
119,03
|
122,28
|
120,45
|
| 27/03/2025 |
1.701.758 |
1,54%
|
122,00
|
121,245
|
124,98
|
124,36
|
| 26/03/2025 |
2.448.354 |
-2,22%
|
125,26
|
120,47
|
125,29
|
122,47
|
| 25/03/2025 |
2.432.473 |
-2,24%
|
127,00
|
124,785
|
128,57
|
125,25
|
| 24/03/2025 |
2.033.890 |
1,17%
|
128,55
|
125,83
|
129,30
|
128,12
|
| 21/03/2025 |
5.053.810 |
-3,27%
|
127,12
|
123,30
|
127,83
|
126,64
|
| 20/03/2025 |
11.709.139 |
3,97%
|
122,58
|
119,12
|
131,50
|
130,92
|
| 19/03/2025 |
4.594.069 |
-0,69%
|
129,14
|
123,16
|
129,30
|
125,92
|
| 18/03/2025 |
2.238.324 |
-1,64%
|
128,00
|
125,88
|
128,90
|
126,79
|
| 17/03/2025 |
3.452.795 |
5,19%
|
123,00
|
122,99
|
130,00
|
128,90
|
| 14/03/2025 |
2.401.224 |
3,18%
|
123,30
|
121,92
|
123,81
|
122,54
|
| 13/03/2025 |
2.075.163 |
0,76%
|
117,01
|
117,00
|
120,22
|
118,76
|
| 12/03/2025 |
2.079.375 |
-0,10%
|
117,69
|
117,03
|
119,43
|
117,86
|
| 11/03/2025 |
2.216.186 |
2,03%
|
117,59
|
115,13
|
118,66
|
117,98
|
| 10/03/2025 |
3.026.361 |
-3,58%
|
118,06
|
113,35
|
118,18
|
115,63
|
| 07/03/2025 |
1.924.554 |
0,08%
|
120,22
|
118,51
|
122,98
|
119,92
|
| 06/03/2025 |
2.401.762 |
-0,32%
|
121,83
|
118,98
|
124,39
|
119,82
|
| 05/03/2025 |
3.039.908 |
6,00%
|
117,68
|
116,605
|
121,38
|
120,21
|
| 04/03/2025 |
2.215.988 |
0,72%
|
112,00
|
110,04
|
114,03
|
113,41
|
| 03/03/2025 |
1.939.446 |
-0,96%
|
113,52
|
112,04
|
115,89
|
112,60
|
| 28/02/2025 |
4.359.715 |
-4,20%
|
113,37
|
112,00
|
115,55
|
113,69
|
| 27/02/2025 |
2.853.115 |
-0,91%
|
119,52
|
116,84
|
121,74
|
118,68
|
| 26/02/2025 |
2.812.486 |
0,50%
|
124,85
|
119,72
|
125,29
|
119,77
|
| 25/02/2025 |
2.853.907 |
-0,50%
|
120,58
|
117,86
|
121,67
|
119,17
|
| 24/02/2025 |
5.971.423 |
-8,81%
|
125,00
|
118,37
|
125,21
|
119,77
|
| 21/02/2025 |
5.281.751 |
5,57%
|
128,50
|
127,83
|
133,33
|
131,34
|
| 20/02/2025 |
3.445.857 |
-0,02%
|
127,99
|
123,48
|
130,715
|
124,41
|
| 19/02/2025 |
2.674.417 |
-3,14%
|
128,56
|
123,42
|
128,57
|
124,43
|
| 18/02/2025 |
4.705.428 |
3,46%
|
127,00
|
125,41
|
130,77
|
128,46
|
| 17/02/2025 |
3.517.869 |
0,00%
|
125,23
|
122,41
|
126,75
|
124,16
|
| 14/02/2025 |
3.517.869 |
2,16%
|
125,23
|
122,41
|
126,75
|
124,16
|
| 13/02/2025 |
2.345.894 |
2,28%
|
117,80
|
117,295
|
121,905
|
121,54
|
| 12/02/2025 |
1.943.209 |
1,15%
|
118,02
|
117,13
|
119,35
|
118,83
|
| 11/02/2025 |
2.520.389 |
0,98%
|
113,00
|
112,30
|
119,50
|
117,48
|
| 10/02/2025 |
2.707.572 |
1,81%
|
117,67
|
114,80
|
119,02
|
116,34
|
| 07/02/2025 |
3.201.120 |
1,38%
|
114,01
|
111,47
|
115,94
|
114,27
|
| 06/02/2025 |
1.714.552 |
2,34%
|
111,75
|
110,50
|
112,92
|
112,72
|
| 05/02/2025 |
3.927.945 |
-3,43%
|
108,83
|
108,83
|
112,52
|
110,14
|
| 04/02/2025 |
4.056.356 |
8,37%
|
108,00
|
107,85
|
115,19
|
114,05
|
| 03/02/2025 |
4.996.063 |
-5,96%
|
105,54
|
104,80
|
108,56
|
105,24
|
| 31/01/2025 |
2.257.950 |
-3,02%
|
114,00
|
111,00
|
115,50
|
111,91
|
| 30/01/2025 |
2.221.242 |
3,00%
|
111,59
|
111,59
|
116,69
|
115,40
|
| 29/01/2025 |
1.689.728 |
-0,12%
|
113,00
|
110,48
|
113,70
|
112,04
|
| 28/01/2025 |
1.881.259 |
1,17%
|
111,51
|
107,71
|
112,485
|
112,18
|
| 27/01/2025 |
3.562.381 |
-0,41%
|
109,85
|
108,16
|
112,31
|
110,88
|
| 24/01/2025 |
4.293.214 |
7,05%
|
105,51
|
104,98
|
111,75
|
111,34
|
| 23/01/2025 |
1.574.250 |
0,90%
|
102,22
|
101,38
|
104,23
|
104,01
|
| 22/01/2025 |
2.067.870 |
-1,03%
|
104,48
|
101,70
|
104,49
|
103,08
|
| 21/01/2025 |
3.016.265 |
-1,35%
|
108,00
|
102,90
|
108,36
|
104,15
|
| 20/01/2025 |
3.908.631 |
0,00%
|
101,50
|
100,33
|
106,74
|
105,57
|
| 17/01/2025 |
3.908.631 |
5,30%
|
101,50
|
100,33
|
106,74
|
105,57
|
| 16/01/2025 |
1.415.521 |
-0,44%
|
100,84
|
99,10
|
100,91
|
100,26
|
| 15/01/2025 |
2.405.198 |
2,62%
|
99,00
|
98,00
|
100,99
|
100,70
|
| 14/01/2025 |
2.184.429 |
2,24%
|
99,23
|
97,81
|
99,95
|
98,13
|
| 13/01/2025 |
1.754.807 |
1,37%
|
95,00
|
94,15
|
97,09
|
95,98
|
| 10/01/2025 |
3.053.451 |
-5,62%
|
98,14
|
94,62
|
98,45
|
94,68
|
| 09/01/2025 |
3.776.216 |
0,00%
|
99,00
|
98,60
|
101,34
|
100,32
|
| 08/01/2025 |
1.993.396 |
-0,30%
|
99,00
|
98,60
|
101,34
|
100,32
|
| 07/01/2025 |
2.452.394 |
1,62%
|
99,13
|
98,64
|
100,78
|
100,62
|
| 06/01/2025 |
3.861.882 |
2,27%
|
101,40
|
98,46
|
103,30
|
99,02
|
| 03/01/2025 |
1.557.141 |
-0,07%
|
97,86
|
95,92
|
98,48
|
96,82
|
