Mercado abrirá em 9 h 33 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
155,24+3,90 (+2,58%)
No fechamento: 04:00PM EDT
155,24 0,00 (0,00%)
Pós-fechamento: 07:57PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 2022154,10155,40151,58155,24155,243.539.800
24 de jun. de 2022149,01152,58148,43151,34151,342.449.500
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 2022142,99145,01137,55139,83139,834.997.800
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 2022144,21145,39142,00143,42143,421.943.800
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
25 de mar. de 2022145,16147,96142,81146,54146,543.643.800
24 de mar. de 2022153,71155,74143,51150,61150,615.256.500
23 de mar. de 2022152,50158,63148,54154,90154,905.005.600
22 de mar. de 2022154,86157,75150,29154,59154,595.467.700
21 de mar. de 2022146,00150,37142,77146,68146,684.296.300
18 de mar. de 2022150,21158,58148,90149,04149,0414.491.400
17 de mar. de 2022143,43147,53137,91147,15147,158.725.500
16 de mar. de 2022126,04151,44122,81150,87150,8717.773.700
15 de mar. de 2022105,01113,50103,77108,38108,389.396.400
14 de mar. de 2022107,65116,62102,18108,97108,9713.559.900
11 de mar. de 2022135,90137,44118,66118,92118,927.837.300
10 de mar. de 2022138,09138,34132,86135,16135,164.452.300
09 de mar. de 2022138,46144,68138,46144,23144,233.303.000
08 de mar. de 2022138,28139,40132,03136,82136,823.776.500
07 de mar. de 2022143,62148,26138,36138,37138,374.003.000
04 de mar. de 2022152,30154,77146,40147,26147,263.248.800
03 de mar. de 2022161,32163,39153,15155,19155,193.218.800
02 de mar. de 2022160,26162,59154,71160,57160,573.578.300
01 de mar. de 2022160,87170,35160,00162,86162,866.930.400
28 de fev. de 2022150,09153,48148,29152,44152,443.381.000
25 de fev. de 2022149,75153,85148,08153,11153,112.631.100
24 de fev. de 2022140,01151,35137,07151,12151,124.260.300
23 de fev. de 2022154,17156,42149,58149,82149,822.455.100
22 de fev. de 2022154,18155,79150,12151,67151,673.384.200
18 de fev. de 2022163,10163,28157,07157,72157,723.115.200
17 de fev. de 2022165,74171,87165,37166,40166,403.030.400
16 de fev. de 2022165,75168,48164,59167,35167,351.864.800
15 de fev. de 2022163,28166,92162,51166,86166,862.206.700
14 de fev. de 2022159,47162,23158,67160,79160,792.588.400
11 de fev. de 2022163,60166,34159,85160,64160,642.325.600
10 de fev. de 2022162,62168,80161,06164,56164,562.652.600
09 de fev. de 2022163,11166,76160,10166,70166,702.724.200
08 de fev. de 2022155,55163,15154,31162,99162,992.580.000
07 de fev. de 2022156,04160,28155,33155,60155,601.987.600
04 de fev. de 2022153,62159,22152,83158,38158,382.280.300
03 de fev. de 2022155,25158,40153,67154,32154,323.076.900
02 de fev. de 2022161,72161,87155,85158,27158,271.974.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...