Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
139,04+0,61 (+0,44%)
No fechamento: 04:00PM EST
139,24 +0,20 (+0,14%)
Pós-fechamento: 07:59PM EST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 2023139,67140,00136,39139,04139,041.832.900
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 2023133,42136,35132,26135,75135,753.563.500
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 2023135,40139,03135,30138,98138,982.258.800
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 2023130,91133,62129,11133,06133,062.536.900
05 de jan. de 2023128,33134,17127,20132,53132,533.080.500
04 de jan. de 2023126,54132,29125,14131,76131,765.806.200
03 de jan. de 2023118,86122,55118,04119,13119,132.723.600
30 de dez. de 2022113,49116,50113,15114,38114,381.726.200
29 de dez. de 2022112,81116,06111,30115,10115,101.454.600
28 de dez. de 2022114,09115,53109,88111,60111,601.983.800
27 de dez. de 2022113,10117,50112,48116,48116,482.668.300
23 de dez. de 2022113,88114,25111,52111,61111,611.221.600
22 de dez. de 2022114,00115,46111,46112,74112,741.973.900
21 de dez. de 2022108,37113,38107,39113,29113,291.700.400
20 de dez. de 2022107,30110,71107,23108,11108,112.301.900
19 de dez. de 2022114,14114,60111,19112,08112,082.059.600
16 de dez. de 2022114,35115,88112,33112,59112,5913.024.800
15 de dez. de 2022120,96121,82112,67113,70113,704.060.700
14 de dez. de 2022119,46120,35117,53119,22119,222.527.900
13 de dez. de 2022121,04121,81117,12119,16119,163.848.600
12 de dez. de 2022117,48117,70113,65116,60116,603.440.800
09 de dez. de 2022123,26124,11119,59119,99119,993.470.500
08 de dez. de 2022119,92121,88119,05120,33120,334.337.400
07 de dez. de 2022113,32115,90112,77114,58114,582.662.200
06 de dez. de 2022118,81119,88116,27117,33117,333.244.000
05 de dez. de 2022119,27121,48116,43116,92116,927.118.100
02 de dez. de 2022107,81115,08106,88113,80113,803.867.200
01 de dez. de 2022107,50110,00106,58108,67108,672.828.800
30 de nov. de 2022104,99109,88104,63108,60108,607.073.600
29 de nov. de 2022100,00102,8899,2599,6499,644.238.900
28 de nov. de 202292,7897,1392,7894,6494,642.297.600
25 de nov. de 202293,5195,4193,1193,3693,361.991.500
23 de nov. de 202296,1698,6895,2797,0097,003.442.500
22 de nov. de 202293,0497,9591,8895,0895,084.005.000
21 de nov. de 202294,0095,5792,9494,5694,562.669.900
18 de nov. de 202295,6197,9695,0095,9795,972.954.800
17 de nov. de 202291,5299,8991,4199,5899,583.618.400
16 de nov. de 202298,6998,8494,0494,7594,752.967.300
15 de nov. de 202297,63101,8196,1899,7099,706.126.500
14 de nov. de 202291,1892,8289,4791,4591,452.812.900
11 de nov. de 202288,7689,9286,5089,4689,463.587.400
10 de nov. de 202283,7886,2282,2986,1186,113.620.800
09 de nov. de 202281,0681,4078,8679,4879,483.183.400
08 de nov. de 202284,7086,1282,8185,1985,192.022.400
07 de nov. de 202287,7088,7084,1585,0285,023.041.000
04 de nov. de 202285,1687,0382,8585,2085,204.838.400
03 de nov. de 202276,1880,0975,7578,1578,152.924.400
02 de nov. de 202280,2781,2577,8478,1378,134.339.100
01 de nov. de 202281,7282,6378,1378,2378,234.369.500
31 de out. de 202277,5078,4276,0676,5776,574.298.800
28 de out. de 202279,3479,4577,0578,5478,544.607.000
27 de out. de 202281,8184,0580,8880,9580,953.724.200
26 de out. de 202281,3286,5680,5884,1984,195.258.300
25 de out. de 202282,4683,8780,4281,2181,215.837.700
24 de out. de 202278,6880,2373,5879,7579,7516.008.500
21 de out. de 202291,0192,0588,2191,2391,235.433.500
20 de out. de 202293,5097,6891,9493,3793,375.067.400
19 de out. de 202299,00100,8091,8093,2793,276.378.000
18 de out. de 2022104,41106,19100,41102,29102,292.258.600
17 de out. de 2022101,64103,87101,42101,86101,862.892.200
14 de out. de 2022106,92107,39100,05100,29100,293.604.900
13 de out. de 2022102,36107,61100,28107,15107,153.474.800
12 de out. de 2022107,72110,32106,39107,47107,471.877.400
11 de out. de 2022111,72112,28107,19108,66108,662.497.000
10 de out. de 2022118,38118,74114,08115,05115,051.588.100
07 de out. de 2022120,11121,89119,08120,44120,442.005.600
06 de out. de 2022123,74125,00122,33122,67122,67874.700
05 de out. de 2022124,22125,23120,90123,26123,261.270.500
04 de out. de 2022121,56125,13121,45123,30123,302.410.400
03 de out. de 2022117,20120,02116,00119,48119,482.094.300
30 de set. de 2022115,21120,37115,16117,49117,492.702.600
29 de set. de 2022117,14119,12116,37117,72117,723.154.700
28 de set. de 2022116,17121,91116,11121,40121,402.136.000
27 de set. de 2022119,60122,22118,25119,27119,271.734.500
26 de set. de 2022119,27121,14118,58119,47119,472.138.700
23 de set. de 2022117,59119,24116,05118,75118,752.550.300
22 de set. de 2022121,26123,46118,45118,82118,821.757.900
21 de set. de 2022123,87124,00119,51119,57119,572.012.300
20 de set. de 2022125,83127,66125,58126,16126,161.749.300
19 de set. de 2022123,55126,33122,58126,25126,251.676.800
16 de set. de 2022123,97124,08121,69123,69123,694.042.200
15 de set. de 2022129,01130,12126,59127,31127,312.014.200
14 de set. de 2022130,81132,06127,71128,77128,772.418.600
13 de set. de 2022135,30136,77131,11131,31131,312.815.400
12 de set. de 2022138,37140,25137,13139,56139,561.853.500
09 de set. de 2022139,58140,27137,86138,43138,431.831.700
08 de set. de 2022134,00136,76133,50135,86135,861.795.800
07 de set. de 2022133,91137,60132,68137,25137,251.967.700
06 de set. de 2022136,53137,63134,76134,90134,902.107.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...