Mercado fechará em 4 h 33 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,00-1,12 (-1,16%)
A partir de 11:27AM EDT. Mercado aberto.
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202495,6195,8994,2595,0095,001.154.747
16 de abr. de 202495,8596,9094,6496,1296,123.336.200
15 de abr. de 202498,4998,7095,9596,2196,213.474.700
12 de abr. de 2024100,37100,5097,3797,5497,545.297.400
11 de abr. de 2024102,07102,49101,14102,32102,322.043.900
10 de abr. de 2024103,00103,59101,27101,61101,612.899.300
09 de abr. de 2024103,39103,96102,82103,50103,502.484.600
08 de abr. de 2024103,58104,42102,47103,05103,054.438.500
05 de abr. de 2024108,22108,39106,31106,49106,493.054.800
04 de abr. de 2024108,63109,91108,27108,47108,472.415.500
03 de abr. de 2024107,36108,37106,55108,32108,321.918.000
02 de abr. de 2024107,00109,13106,54108,53108,532.000.300
01 de abr. de 2024107,00109,25106,63108,44108,443.001.700
28 de mar. de 2024105,95107,33104,97105,28105,283.016.200
27 de mar. de 2024102,69105,00102,53104,99104,993.087.500
26 de mar. de 2024104,57106,58103,60103,66103,664.040.400
25 de mar. de 2024104,33105,99102,01105,66105,666.544.800
22 de mar. de 2024105,68105,70101,33102,18102,186.088.900
21 de mar. de 2024103,58103,70101,65101,70101,702.564.200
20 de mar. de 2024104,72105,31102,77103,89103,892.428.200
19 de mar. de 2024104,00104,27102,71104,17104,171.541.800
18 de mar. de 2024104,15105,33103,91104,77104,771.673.000
15 de mar. de 2024103,94104,95103,62103,86103,861.965.900
14 de mar. de 2024106,12106,27103,82104,64104,642.693.000
13 de mar. de 2024108,00111,02107,81107,89107,894.797.400
12 de mar. de 2024103,24105,55102,60105,27105,274.533.200
11 de mar. de 2024100,30102,51100,07101,29101,293.297.700
08 de mar. de 202498,2199,7797,9998,2798,272.322.300
07 de mar. de 202498,7898,8896,5897,8197,813.646.400
06 de mar. de 2024100,05100,8999,1499,3899,383.788.500
05 de mar. de 202498,61100,3098,1698,2598,253.789.800
04 de mar. de 2024103,00103,05100,36100,72100,724.629.300
01 de mar. de 2024102,50104,75102,50104,02104,023.761.600
29 de fev. de 2024103,07104,00100,85101,33101,337.489.300
28 de fev. de 2024107,85108,09103,25103,31103,3111.392.200
27 de fev. de 2024112,07114,11111,41112,36112,366.067.700
26 de fev. de 2024110,78111,48110,05110,59110,592.858.000
23 de fev. de 2024112,02112,79110,03111,36111,363.842.000
22 de fev. de 2024108,45111,88106,85110,59110,595.588.300
21 de fev. de 2024107,10108,70106,58107,22107,223.276.800
20 de fev. de 2024106,35106,50104,50105,54105,541.978.800
16 de fev. de 2024108,80109,66107,06107,12107,121.953.700
15 de fev. de 2024106,14107,02105,55106,84106,841.427.900
14 de fev. de 2024105,62107,07105,01106,71106,712.367.200
13 de fev. de 2024104,93106,00103,29103,81103,811.631.900
12 de fev. de 2024106,47109,08106,40106,71106,711.750.500
09 de fev. de 2024103,56105,78102,89105,69105,691.875.900
08 de fev. de 2024104,62104,90102,87103,17103,171.906.900
07 de fev. de 2024104,75106,33104,16105,30105,303.053.400
06 de fev. de 2024107,20108,34105,14107,56107,563.693.900
05 de fev. de 2024102,73104,29102,05103,61103,612.070.500
02 de fev. de 2024103,68103,73102,16102,79102,792.393.500
01 de fev. de 2024106,32107,52104,90104,98104,981.963.200
31 de jan. de 2024103,59107,61103,32105,31105,312.001.900
30 de jan. de 2024104,71106,17103,75105,29105,292.428.400
29 de jan. de 2024108,40108,43105,86107,76107,762.330.300
26 de jan. de 2024106,92108,46106,68107,66107,662.153.300
25 de jan. de 2024109,80109,85106,82108,61108,612.961.300
24 de jan. de 2024110,79111,39108,71110,62110,624.918.800
23 de jan. de 2024103,47107,83103,40107,19107,196.239.000
22 de jan. de 202498,03100,4297,5199,7299,725.070.200
19 de jan. de 2024101,40104,01100,10102,65102,654.812.900
18 de jan. de 2024103,30104,51101,63103,64103,643.913.800
17 de jan. de 202499,26102,2398,98102,20102,204.605.500
16 de jan. de 2024104,65105,78102,76104,50104,506.127.700
12 de jan. de 2024116,18116,50108,96109,11109,116.443.300
11 de jan. de 2024117,07117,64115,97117,32117,321.632.800
10 de jan. de 2024116,38116,75114,54115,79115,791.984.500
09 de jan. de 2024116,27116,93115,50116,20116,202.373.800
08 de jan. de 2024115,30118,30114,83117,90117,902.580.300
05 de jan. de 2024118,03119,75117,02118,15118,152.440.100
04 de jan. de 2024117,48119,19116,40118,32118,322.199.400
03 de jan. de 2024113,81117,76113,02117,69117,692.843.900
02 de jan. de 2024116,89116,89114,25115,34115,343.009.300
29 de dez. de 2023119,00120,25118,06119,09119,092.655.700
28 de dez. de 2023117,00119,04116,80117,82117,822.751.100
27 de dez. de 2023114,93115,60113,68114,39114,391.648.800
26 de dez. de 2023115,94116,61114,08114,67114,671.585.900
22 de dez. de 2023114,13116,70113,60114,74114,742.717.000
21 de dez. de 2023114,19117,67114,07117,61117,614.066.000
20 de dez. de 2023113,29114,17111,23111,23111,233.249.900
19 de dez. de 2023112,26115,43112,26114,62114,622.433.300
18 de dez. de 2023112,65112,87111,57112,26112,261.767.100
15 de dez. de 2023115,93116,15114,05114,12114,122.306.100
14 de dez. de 2023111,25115,29111,23112,91112,913.184.900
13 de dez. de 2023112,66112,66109,53112,36112,362.782.300
12 de dez. de 2023113,48113,65111,74113,15113,151.602.100
11 de dez. de 2023111,27114,15110,88113,56113,561.927.700
08 de dez. de 2023114,46114,46112,91113,45113,451.909.500
07 de dez. de 2023114,41116,21114,22115,78115,782.751.800
06 de dez. de 2023115,25115,67113,32113,38113,382.364.800
05 de dez. de 2023111,88114,68111,73113,55113,552.411.100
04 de dez. de 2023114,77114,77112,41113,70113,704.191.500
01 de dez. de 2023116,20117,41114,70116,77116,772.418.700
30 de nov. de 2023118,33118,74116,27118,66118,661.925.600
29 de nov. de 2023118,11120,28117,42118,03118,032.593.400
28 de nov. de 2023123,02123,74119,48119,63119,633.736.700
27 de nov. de 2023123,00126,23122,20124,00124,004.639.500
24 de nov. de 2023121,08124,83120,93123,40123,404.926.900
22 de nov. de 2023115,82121,18115,04120,12120,127.160.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...