Mercado fechará em 54 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
128,50-4,14 (-3,12%)
A partir de 03:06PM EDT. Mercado aberto.
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 2022131,16132,00127,07128,50128,501.998.514
17 de ago. de 2022134,27135,35130,88132,64132,641.497.900
16 de ago. de 2022137,03137,75134,92136,14136,141.596.000
15 de ago. de 2022137,21140,36135,89139,51139,511.632.500
12 de ago. de 2022135,21140,43135,00140,36140,361.307.700
11 de ago. de 2022140,00143,77138,25139,38139,381.374.600
10 de ago. de 2022136,10137,96133,61137,74137,741.684.200
09 de ago. de 2022135,13138,00134,24135,60135,601.144.500
08 de ago. de 2022138,00139,15136,10136,40136,401.296.000
05 de ago. de 2022136,29138,44135,51137,82137,821.154.900
04 de ago. de 2022140,15142,88137,79140,07140,071.697.500
03 de ago. de 2022132,40137,30129,72136,63136,632.541.400
02 de ago. de 2022129,85136,20128,50134,16134,163.590.500
01 de ago. de 2022133,04135,75130,28135,01135,012.108.800
29 de jul. de 2022133,07137,38131,05136,57136,572.863.800
28 de jul. de 2022140,85144,60136,52140,60140,602.163.400
27 de jul. de 2022139,42141,37136,40141,01141,011.726.500
26 de jul. de 2022142,85143,26137,43138,17138,171.768.700
25 de jul. de 2022140,01142,54138,44140,25140,251.224.000
22 de jul. de 2022142,15144,16139,30140,01140,011.790.800
21 de jul. de 2022141,56146,25141,50144,57144,571.731.900
20 de jul. de 2022144,02144,26138,98140,82140,822.444.100
19 de jul. de 2022141,09142,76137,64142,38142,382.563.800
18 de jul. de 2022143,85147,04140,51141,08141,081.773.600
15 de jul. de 2022140,85141,25135,65140,09140,092.139.800
14 de jul. de 2022143,94144,26140,41142,07142,071.831.900
13 de jul. de 2022140,58146,15140,58145,26145,261.619.700
12 de jul. de 2022144,18145,10140,57143,48143,481.664.300
11 de jul. de 2022146,93147,04142,54143,73143,732.162.600
08 de jul. de 2022150,97155,35150,96152,40152,401.750.800
07 de jul. de 2022150,72156,69150,27154,69154,692.426.200
06 de jul. de 2022151,39151,84144,62149,20149,202.895.600
05 de jul. de 2022151,80154,94148,32154,25154,253.202.100
01 de jul. de 2022148,09151,97147,62151,49151,491.816.800
30 de jun. de 2022149,42149,72146,45148,73148,733.075.500
29 de jun. de 2022151,41155,00150,46151,32151,322.423.900
28 de jun. de 2022155,19156,77151,82153,79153,793.071.800
27 de jun. de 2022154,10155,40151,58155,24155,243.542.900
24 de jun. de 2022149,01152,58148,43151,34151,342.451.600
23 de jun. de 2022145,38149,99143,28146,13146,133.105.900
22 de jun. de 2022142,83147,14142,63142,69142,692.511.500
21 de jun. de 2022142,78146,65141,01145,63145,633.152.400
17 de jun. de 2022142,99145,01137,55139,83139,834.998.900
16 de jun. de 2022139,01140,57136,01137,38137,383.955.600
15 de jun. de 2022144,70145,76140,08144,82144,823.713.600
14 de jun. de 2022136,68141,64136,12140,80140,803.170.900
13 de jun. de 2022139,17139,45130,51131,88131,884.370.100
10 de jun. de 2022149,39151,58142,75142,87142,875.027.500
09 de jun. de 2022150,55151,04145,11145,51145,513.758.800
08 de jun. de 2022152,04155,70149,34152,88152,885.293.700
07 de jun. de 2022145,06150,99144,94150,58150,582.625.100
06 de jun. de 2022148,71151,58143,68146,99146,994.016.100
03 de jun. de 2022144,21145,39142,00143,42143,421.944.600
02 de jun. de 2022141,32146,66141,32146,20146,202.937.600
01 de jun. de 2022141,81145,39139,34141,31141,313.144.400
31 de mai. de 2022145,87146,99140,07140,35140,357.224.800
27 de mai. de 2022134,30139,39134,04139,09139,094.573.600
26 de mai. de 2022124,91136,91124,34136,19136,195.801.400
25 de mai. de 2022117,42119,82116,60119,32119,322.751.400
24 de mai. de 2022120,15120,76113,94115,73115,733.146.700
23 de mai. de 2022125,75125,75122,06124,00124,001.779.500
20 de mai. de 2022126,12129,65121,25124,47124,472.738.500
19 de mai. de 2022119,20126,86118,91125,34125,343.589.000
18 de mai. de 2022121,20124,22118,43118,86118,863.051.900
17 de mai. de 2022123,41124,67120,23123,44123,442.794.900
16 de mai. de 2022116,63119,76114,21117,80117,802.408.500
13 de mai. de 2022112,40117,97112,05116,94116,943.361.500
12 de mai. de 2022105,02110,96101,62107,88107,883.515.000
11 de mai. de 2022109,70113,08105,33106,09106,093.240.700
10 de mai. de 2022110,74111,17106,19107,91107,912.996.600
09 de mai. de 2022113,00113,08105,85106,62106,623.793.900
06 de mai. de 2022121,70122,03116,38116,76116,762.460.000
05 de mai. de 2022126,65128,55122,45124,08124,083.092.400
04 de mai. de 2022124,13132,38122,85131,95131,952.504.900
03 de mai. de 2022127,85130,72126,11127,57127,571.648.500
02 de mai. de 2022123,01127,95122,15127,86127,863.291.300
29 de abr. de 2022130,69136,54123,83124,17124,175.515.800
28 de abr. de 2022120,00121,34115,86120,55120,553.081.300
27 de abr. de 2022113,57119,69112,79118,52118,523.618.100
26 de abr. de 2022114,06114,98110,60111,93111,933.035.600
25 de abr. de 2022110,72117,26110,30116,57116,573.609.400
22 de abr. de 2022116,65120,97114,46114,57114,573.908.600
21 de abr. de 2022122,37123,78115,29115,97115,973.238.500
20 de abr. de 2022127,48127,51122,13122,31122,312.747.500
19 de abr. de 2022124,68127,09120,62126,61126,613.128.300
18 de abr. de 2022128,60129,07124,42126,73126,732.880.500
14 de abr. de 2022133,50133,52129,31129,56129,562.399.100
13 de abr. de 2022131,77135,42129,39134,67134,672.529.800
12 de abr. de 2022134,89135,47130,68130,99130,993.035.500
11 de abr. de 2022133,99136,17130,50133,05133,052.835.600
08 de abr. de 2022135,40138,42134,58134,76134,762.538.800
07 de abr. de 2022138,35139,73133,25135,71135,713.893.100
06 de abr. de 2022142,73142,84137,99140,00140,003.788.500
05 de abr. de 2022150,61150,90144,28144,62144,623.533.600
04 de abr. de 2022146,63154,29145,60153,80153,805.728.200
01 de abr. de 2022144,01144,85140,16140,97140,976.534.800
31 de mar. de 2022138,32139,50132,18132,30132,307.965.900
30 de mar. de 2022146,12150,58143,42143,83143,834.759.900
29 de mar. de 2022153,19154,87147,21147,69147,693.819.400
28 de mar. de 2022147,00148,42144,80147,45147,452.942.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...