Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,77-1,89 (-1,59%)
No fechamento: 04:00PM EST
117,18 +0,41 (+0,35%)
Pós-fechamento: 07:59PM EST
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
21 de nov. de 2023111,22116,07109,35113,42113,426.375.500
20 de nov. de 2023108,39111,63107,95111,29111,293.955.700
17 de nov. de 2023108,30108,86106,91108,10108,102.640.100
16 de nov. de 2023108,61110,11107,25109,29109,293.128.000
15 de nov. de 2023112,60114,52111,46112,84112,843.603.100
14 de nov. de 2023108,77109,90108,09109,54109,542.105.600
13 de nov. de 2023107,60108,50106,14107,21107,212.545.100
10 de nov. de 2023104,37105,97103,46105,94105,941.658.700
09 de nov. de 2023106,86107,29104,83105,16105,161.856.300
08 de nov. de 2023107,57108,78107,13107,42107,421.491.600
07 de nov. de 2023108,13108,95106,80108,01108,011.888.200
06 de nov. de 2023110,36110,56107,82108,40108,401.997.000
03 de nov. de 2023109,06111,41108,99109,66109,662.821.200
02 de nov. de 2023107,00107,47105,91107,05107,051.679.800
01 de nov. de 2023104,08105,19103,32104,97104,972.012.700
31 de out. de 2023104,94105,38103,37105,00105,001.899.200
30 de out. de 2023109,36109,36105,34106,17106,172.737.200
27 de out. de 2023110,10110,68106,70107,06107,061.666.100
26 de out. de 2023107,86109,18107,26108,64108,641.411.500
25 de out. de 2023109,20109,49107,37107,98107,981.777.000
24 de out. de 2023107,82112,45107,76111,43111,433.350.000
23 de out. de 2023105,73108,21104,57107,40107,402.055.800
20 de out. de 2023105,94108,30105,37106,46106,463.384.200
19 de out. de 2023111,80112,91107,45107,86107,865.811.300
18 de out. de 2023117,22117,47114,18114,71114,714.147.200
17 de out. de 2023121,38122,56119,01119,76119,764.197.100
16 de out. de 2023123,69125,10121,67124,91124,913.073.200
13 de out. de 2023126,93127,92124,58125,18125,182.459.600
12 de out. de 2023133,62134,04127,15128,12128,122.445.000
11 de out. de 2023135,45135,85133,01134,12134,121.854.500
10 de out. de 2023133,61135,69133,36134,64134,641.511.800
09 de out. de 2023132,01133,72132,00133,58133,58880.100
06 de out. de 2023129,37135,29129,37134,76134,761.685.800
05 de out. de 2023128,00130,14127,50130,10130,101.277.500
04 de out. de 2023127,88128,31126,74127,81127,811.314.500
03 de out. de 2023131,00131,19128,80129,17129,171.972.600
02 de out. de 2023133,32134,23131,30133,05133,051.755.200
29 de set. de 2023135,86136,53134,12134,35134,351.741.400
28 de set. de 2023131,39132,85130,99132,45132,451.074.000
27 de set. de 2023131,13131,74130,05131,53131,531.222.000
26 de set. de 2023132,06132,60130,77131,01131,011.062.400
25 de set. de 2023130,01132,35129,86132,05132,05849.500
22 de set. de 2023132,21132,89131,48132,35132,351.505.100
21 de set. de 2023127,23129,13126,77128,00128,001.976.800
20 de set. de 2023132,39132,76131,17131,18131,181.297.400
19 de set. de 2023132,72134,28132,26132,52132,52897.700
18 de set. de 2023134,19134,94132,60134,01134,011.242.100
15 de set. de 2023136,13136,84135,50135,64135,641.005.500
14 de set. de 2023139,32139,32136,95137,04137,04771.100
13 de set. de 2023137,65137,87136,45137,47137,471.615.500
12 de set. de 2023138,64140,93137,89138,05138,051.810.800
11 de set. de 2023139,21140,24137,71138,14138,141.043.400
08 de set. de 2023136,22137,58135,54135,67135,671.118.600
07 de set. de 2023137,55137,72135,46137,07137,072.592.200
06 de set. de 2023142,15144,63141,50141,86141,861.055.100
05 de set. de 2023143,74144,57141,38142,60142,602.333.400
01 de set. de 2023145,45151,00145,17146,47146,472.984.300
31 de ago. de 2023143,10143,97141,73142,83142,832.036.500
30 de ago. de 2023139,22148,50139,14145,08145,086.063.600
29 de ago. de 2023139,17141,42137,56140,71140,712.310.900
28 de ago. de 2023136,08139,18135,37137,28137,282.157.500
25 de ago. de 2023134,10134,75131,25133,83133,832.094.500
24 de ago. de 2023135,28137,10133,85134,01134,013.108.600
23 de ago. de 2023129,72133,18129,04132,51132,513.460.900
22 de ago. de 2023129,42131,00125,15128,36128,364.971.900
21 de ago. de 2023124,00125,30123,17124,92124,922.719.400
18 de ago. de 2023126,23127,00124,64125,16125,162.277.400
17 de ago. de 2023132,12132,21129,70129,87129,872.016.900
16 de ago. de 2023131,46132,22130,20130,58130,582.600.500
15 de ago. de 2023136,61136,61134,61135,34135,341.350.700
14 de ago. de 2023135,63137,60134,41137,59137,591.362.300
11 de ago. de 2023139,02139,20136,15137,91137,912.255.300
10 de ago. de 2023146,00148,87143,45143,80143,801.344.700
09 de ago. de 2023144,25144,44141,45142,93142,931.367.400
08 de ago. de 2023142,24144,29141,22143,92143,921.575.600
07 de ago. de 2023148,61149,03144,31147,00147,002.601.000
04 de ago. de 2023149,83151,04147,97148,26148,261.047.600
03 de ago. de 2023150,10151,55149,03149,93149,931.224.600
02 de ago. de 2023149,00149,77145,52146,69146,691.760.100
01 de ago. de 2023154,01154,42151,46153,19153,191.601.700
31 de jul. de 2023155,44156,98152,75155,99155,992.862.200
28 de jul. de 2023152,64156,35152,20155,36155,362.988.500
27 de jul. de 2023149,95152,37146,60148,03148,031.737.400
26 de jul. de 2023146,77151,55146,54149,57149,571.474.800
25 de jul. de 2023151,00152,44147,75148,73148,731.517.000
24 de jul. de 2023139,44150,79139,40148,73148,733.467.400
21 de jul. de 2023144,18144,20140,62141,50141,501.042.700
20 de jul. de 2023142,87144,97141,95143,03143,03989.400
19 de jul. de 2023147,00147,99143,63143,70143,701.752.500
18 de jul. de 2023147,13147,13142,78144,23144,232.898.700
17 de jul. de 2023149,00150,40146,31149,66149,661.457.800
14 de jul. de 2023150,45151,11148,37149,21149,211.832.700
13 de jul. de 2023150,13152,44147,83152,31152,312.322.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...