Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
99,07-1,60 (-1,59%)
No fechamento: 04:00PM EDT
99,44 +0,37 (+0,37%)
Pós-fechamento: 07:59PM EDT
Período:
14 de jul. de 2023 - 14 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jul. de 2024103,36104,7098,7599,0799,078.379.000
11 de jul. de 2024100,01104,4399,40100,67100,6711.258.200
10 de jul. de 202498,59101,3096,5497,9497,9413.443.400
09 de jul. de 202488,4596,2587,9695,4095,4011.656.300
08 de jul. de 202488,5188,6886,9487,9587,952.240.000
05 de jul. de 202488,5589,2087,8288,9788,972.226.400
03 de jul. de 202488,3990,3088,3490,0690,062.798.800
02 de jul. de 202486,0087,2785,0886,8786,872.569.100
01 de jul. de 202486,6187,6585,9386,2186,212.613.800
28 de jun. de 202487,1587,6086,4386,4886,482.272.200
27 de jun. de 202488,1988,4187,0187,0487,042.434.900
26 de jun. de 202488,6589,0687,8288,2288,221.702.000
25 de jun. de 202488,6089,1988,3388,5588,551.892.100
24 de jun. de 202488,5089,8288,4088,7388,732.300.500
21 de jun. de 202489,0089,2788,2688,5988,592.857.400
20 de jun. de 202490,9891,2888,4888,8188,814.481.600
18 de jun. de 202490,4891,4390,1690,8790,872.336.300
17 de jun. de 202492,2292,4090,8391,4191,413.197.900
14 de jun. de 202493,5593,6591,7891,9991,993.891.500
13 de jun. de 202494,5096,5293,9393,9993,992.950.700
12 de jun. de 202494,5994,7493,5194,3894,382.469.400
11 de jun. de 202494,9795,1393,3293,9593,953.172.200
10 de jun. de 202495,9095,9894,8295,4895,482.699.700
07 de jun. de 202496,7497,3995,6495,8995,893.469.200
06 de jun. de 202497,6197,9697,0597,7697,762.492.400
05 de jun. de 202495,6797,4195,4197,4097,403.505.600
04 de jun. de 202495,9796,5294,7094,8594,852.764.000
03 de jun. de 202497,5797,8095,0295,6795,673.342.900
31 de mai. de 202497,1597,8096,5497,2097,202.827.200
30 de mai. de 202498,5799,2898,0598,9198,912.531.600
29 de mai. de 202498,5099,1097,9498,4798,472.290.800
28 de mai. de 2024100,15100,9199,4499,7699,763.054.300
24 de mai. de 2024101,23101,45100,05100,28100,282.654.900
23 de mai. de 2024102,23104,03100,71101,43101,433.262.000
22 de mai. de 2024104,38104,51102,28102,41102,413.172.200
21 de mai. de 2024105,75105,90104,52105,14105,143.738.700
20 de mai. de 2024109,50110,40108,37108,87108,872.576.600
17 de mai. de 2024111,06112,35108,88110,58110,586.284.900
16 de mai. de 2024108,16113,08104,63112,59112,599.228.800
15 de mai. de 2024111,39111,39108,28110,75110,754.140.500
14 de mai. de 2024110,84110,86108,55109,42109,422.764.200
13 de mai. de 2024109,54112,75109,36111,79111,793.632.900
10 de mai. de 2024110,25110,54107,93108,66108,662.806.600
09 de mai. de 2024110,40111,72109,61110,87110,871.411.600
08 de mai. de 2024108,19109,93107,90109,60109,601.684.700
07 de mai. de 2024110,71110,94108,80110,53110,533.102.400
06 de mai. de 2024113,44115,39112,28113,33113,331.881.100
03 de mai. de 2024112,95113,87111,50113,41113,413.724.500
02 de mai. de 2024107,86112,55107,77111,75111,756.912.900
01 de mai. de 2024103,50105,52102,88104,32104,322.640.000
30 de abr. de 2024105,49106,14103,29103,40103,403.586.800
29 de abr. de 2024104,88107,80104,05106,17106,179.599.700
26 de abr. de 2024102,50103,37100,28100,52100,524.816.700
25 de abr. de 202498,85100,1498,3699,9099,901.570.600
24 de abr. de 202499,6799,9298,2699,1999,192.939.400
23 de abr. de 202497,8398,7597,2798,2398,232.364.300
22 de abr. de 202495,5098,0594,5597,2497,242.853.000
19 de abr. de 202494,6395,4594,4595,0595,051.797.400
18 de abr. de 202495,2996,5894,8695,5895,582.597.700
17 de abr. de 202495,6195,8994,2594,4194,412.852.200
16 de abr. de 202495,8596,9094,6496,1296,123.345.300
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...