BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 2023122,20126,40120,63126,08126,083.123.700
25 de mai. de 2023119,34120,73117,73118,67118,672.273.700
24 de mai. de 2023119,78121,16118,24119,11119,112.119.500
23 de mai. de 2023123,81124,70121,35121,56121,562.318.700
22 de mai. de 2023127,00129,35125,94125,95125,951.763.800
19 de mai. de 2023124,00125,96123,50124,28124,282.124.400
18 de mai. de 2023128,88128,88124,01124,74124,745.020.900
17 de mai. de 2023128,00130,93127,18130,52130,524.616.500
16 de mai. de 2023125,71134,49124,76132,68132,687.664.200
15 de mai. de 2023123,80128,95122,26127,61127,614.661.400
12 de mai. de 2023122,00122,40119,83120,07120,072.270.900
11 de mai. de 2023119,15125,48118,91124,17124,173.127.700
10 de mai. de 2023118,00120,28117,50118,90118,901.690.200
09 de mai. de 2023117,05120,31116,75119,48119,481.946.900
08 de mai. de 2023125,21125,48120,58122,49122,492.448.100
05 de mai. de 2023122,49124,32121,20123,45123,451.554.600
04 de mai. de 2023118,34122,07117,79121,35121,352.690.700
03 de mai. de 2023116,57117,82115,74116,69116,691.360.100
02 de mai. de 2023119,81119,86116,04117,53117,532.070.600
01 de mai. de 2023120,33122,95120,33121,28121,282.680.200
28 de abr. de 2023118,00121,26117,40120,61120,611.853.800
27 de abr. de 2023117,11118,94116,37118,46118,461.967.600
26 de abr. de 2023120,45120,50117,02117,07117,072.482.900
25 de abr. de 2023119,63120,20116,52116,94116,943.667.300
24 de abr. de 2023123,60123,68122,10122,62122,621.991.400
21 de abr. de 2023125,72126,83124,36124,96124,961.787.600
20 de abr. de 2023128,00129,64126,26127,44127,442.819.100
19 de abr. de 2023128,08129,19127,58128,15128,151.850.400
18 de abr. de 2023131,95132,58130,20131,18131,182.362.800
17 de abr. de 2023131,86132,07130,03131,54131,542.573.600
14 de abr. de 2023131,46131,46127,75128,75128,753.364.900
13 de abr. de 2023136,58136,64132,45132,73132,733.429.300
12 de abr. de 2023136,14138,18135,95136,40136,403.223.000
11 de abr. de 2023139,89140,18136,32136,69136,692.505.400
10 de abr. de 2023140,44140,63137,86139,00139,003.039.800
06 de abr. de 2023144,64146,27144,03144,99144,991.546.000
05 de abr. de 2023148,14148,14142,65144,54144,542.351.800
04 de abr. de 2023149,59151,03146,74148,57148,572.235.600
03 de abr. de 2023150,00151,09148,53149,19149,191.937.100
31 de mar. de 2023151,48152,07149,58150,92150,923.043.400
30 de mar. de 2023154,51156,49152,06153,82153,823.542.400
29 de mar. de 2023157,70158,80155,09157,95157,952.354.900
28 de mar. de 2023157,01160,53156,40159,96159,964.430.800
27 de mar. de 2023152,60153,86150,61152,73152,732.917.900
24 de mar. de 2023154,34159,65154,34156,27156,275.365.900
23 de mar. de 2023153,03154,28148,59150,91150,912.838.300
22 de mar. de 2023150,09151,73147,90148,66148,661.736.300
21 de mar. de 2023150,75152,60149,30151,75151,753.071.200
20 de mar. de 2023144,42155,30144,23150,18150,185.913.700
17 de mar. de 2023143,73147,40141,28146,84146,847.689.100
16 de mar. de 2023126,50139,27126,33138,16138,168.857.300
15 de mar. de 2023131,81133,70128,12133,10133,104.169.600
14 de mar. de 2023133,50137,50132,50136,70136,702.367.700
13 de mar. de 2023132,30135,90130,91133,65133,652.433.400
10 de mar. de 2023131,50134,99130,87132,42132,423.811.700
09 de mar. de 2023139,69139,69131,37131,46131,464.345.800
08 de mar. de 2023140,95143,20140,35142,10142,101.321.300
07 de mar. de 2023145,39146,97142,16142,64142,642.811.700
06 de mar. de 2023150,64152,45148,58149,51149,513.138.700
03 de mar. de 2023151,84154,66151,19153,46153,463.476.300
02 de mar. de 2023143,50150,86143,17150,23150,233.982.800
01 de mar. de 2023145,74146,24141,60143,66143,664.946.000
28 de fev. de 2023138,21141,76137,61137,69137,693.227.400
27 de fev. de 2023136,20140,29135,71139,36139,364.217.400
24 de fev. de 2023131,12133,48130,99132,51132,514.173.900
23 de fev. de 2023140,75141,20136,30137,94137,947.422.100
22 de fev. de 2023150,00151,25134,18137,12137,1212.007.000
21 de fev. de 2023138,27141,57136,00140,82140,823.478.600
17 de fev. de 2023143,49144,13140,01141,71141,713.390.800
16 de fev. de 2023149,00151,34147,86149,01149,013.545.800
15 de fev. de 2023153,06155,00150,80152,04152,043.856.000
14 de fev. de 2023145,45149,42143,93149,07149,072.774.700
13 de fev. de 2023145,57148,77145,04146,86146,865.820.700
10 de fev. de 2023142,84144,75137,54138,99138,994.028.000
09 de fev. de 2023154,47154,50146,66148,07148,073.789.500
08 de fev. de 2023157,00157,25150,94152,34152,344.929.400
07 de fev. de 2023159,15160,88154,28160,22160,2214.472.500
06 de fev. de 2023142,02143,50138,40142,82142,824.750.900
03 de fev. de 2023148,00149,93142,31143,06143,063.523.300
02 de fev. de 2023154,65155,73149,58151,29151,294.396.400
01 de fev. de 2023145,05154,86145,00152,25152,2511.831.400
31 de jan. de 2023136,00138,94132,88134,68134,682.879.400
30 de jan. de 2023140,65142,41135,37138,48138,485.476.800
27 de jan. de 2023139,67140,00136,39139,04139,041.833.500
26 de jan. de 2023137,23138,74135,88138,43138,431.670.000
25 de jan. de 2023131,99134,61131,01134,23134,23989.000
24 de jan. de 2023134,24135,39132,51132,79132,792.095.600
23 de jan. de 2023136,00137,07134,35136,34136,341.327.500
20 de jan. de 2023133,42136,35132,26135,75135,753.565.700
19 de jan. de 2023126,98130,12126,81128,18128,181.996.900
18 de jan. de 2023131,49131,80125,77125,92125,923.435.900
17 de jan. de 2023135,46135,46128,65130,62130,625.093.300
13 de jan. de 2023135,40139,03135,30138,98138,982.259.400
12 de jan. de 2023137,01137,98133,97136,52136,521.567.400
11 de jan. de 2023136,58138,90134,51138,62138,622.623.000
10 de jan. de 2023133,61135,60133,07134,75134,751.320.900
09 de jan. de 2023135,79136,04131,36133,39133,392.499.700
06 de jan. de 2023130,91133,62129,11133,06133,062.537.700
05 de jan. de 2023128,33134,17127,20132,53132,533.080.500
04 de jan. de 2023126,54132,29125,14131,76131,765.806.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...