Mercado fechado

Baidu, Inc. (BIDU34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
44,97+0,22 (+0,49%)
No fechamento: 06:15PM BRST
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202245,9046,5344,9744,9744,97399
08 de dez. de 202244,7245,1844,4844,7544,753.033
07 de dez. de 202242,5542,9342,5442,7142,71427
06 de dez. de 202244,3744,5543,8944,0444,04446
05 de dez. de 202245,1145,1144,0144,3244,3217.410
02 de dez. de 202240,6942,6439,8842,5542,556.800
01 de dez. de 202240,1240,6140,0040,4540,458.803
30 de nov. de 202239,4940,8239,4940,1240,121.688
29 de nov. de 202238,0438,0437,6237,6937,691.368
28 de nov. de 202235,9936,4435,9936,3336,339.802
25 de nov. de 202236,2636,2635,7736,1936,191.947
24 de nov. de 202237,1137,1137,1137,1137,11-
23 de nov. de 202237,1037,8036,7437,1137,117.435
22 de nov. de 202235,8936,6835,7536,6836,682.414
21 de nov. de 202236,4736,4735,1935,4535,458.764
21 de nov. de 202214:1 Desdobramento de ações
18 de nov. de 202237,2637,2636,7936,8136,8117.724
17 de nov. de 202236,3238,8935,8238,2038,20178.738
16 de nov. de 202237,5138,2136,3336,3336,3339.872
14 de nov. de 202234,7035,1334,3035,0035,0079.240
11 de nov. de 202233,9334,0333,2434,0334,0383.104
10 de nov. de 202232,1232,7832,0832,7832,78686
09 de nov. de 202230,6830,6829,3429,4229,4271.624
08 de nov. de 202231,3631,6430,6631,3531,3575.670
07 de nov. de 202231,2131,7830,9431,6431,641.288
04 de nov. de 202230,6331,5030,1231,5031,5012.222
03 de nov. de 202228,8828,9828,1428,8128,812.016
01 de nov. de 202230,1230,1228,9128,9128,911.596
31 de out. de 202229,6329,6328,4328,4528,45574
28 de out. de 202230,7230,7229,4729,6329,6374.788
27 de out. de 202231,5431,6230,7230,7230,72336
26 de out. de 202231,4632,4831,3832,4832,4830.408
25 de out. de 202230,7131,5630,5530,9130,91105.938
24 de out. de 202230,7130,7128,1430,0030,007.392
21 de out. de 202234,2934,2933,1333,4033,403.794
20 de out. de 202235,7135,7134,2934,7334,731.358
19 de out. de 202236,3236,3234,6635,0035,002.058
18 de out. de 202238,1738,7838,1738,5038,5070
17 de out. de 202238,8838,8838,4438,5238,521.428
14 de out. de 202238,5338,5338,3638,3638,36238
13 de out. de 202238,7140,3138,4740,3140,317.476
11 de out. de 202240,4541,0040,1141,0041,0084
10 de out. de 202242,6842,7942,5242,7942,792.688
07 de out. de 202244,4344,7144,4344,7144,711.876
06 de out. de 202245,5745,5745,5745,5745,57-
05 de out. de 202245,5745,5745,5745,5745,5770
04 de out. de 202245,2045,2045,2045,2045,20840
03 de out. de 202243,7944,1043,5743,5743,57168
30 de set. de 202246,3146,3145,3845,4445,44154
29 de set. de 202246,4346,4346,4346,4346,43-
28 de set. de 202246,0146,4346,0146,4346,43112
27 de set. de 202245,8445,8445,8445,8445,8414
26 de set. de 202246,0246,4146,0246,4146,411.904
23 de set. de 202243,9444,2943,9444,2944,2984
22 de set. de 202243,6443,6443,6443,6443,642.548
21 de set. de 202245,6445,6444,5544,5544,551.218
20 de set. de 202247,0547,0546,1746,3946,3930.282
19 de set. de 202246,2646,3546,2646,3546,3528
16 de set. de 202246,4346,4346,0746,1746,171.638
15 de set. de 202248,2148,2147,5447,5447,5470
14 de set. de 202247,7547,7547,3947,5747,571.778
13 de set. de 202249,8649,8648,7948,7948,792.016
12 de set. de 202250,3650,7350,3650,7150,71532
09 de set. de 202251,4651,4650,6850,6850,68896
08 de set. de 202250,0050,6050,0050,3650,36112
06 de set. de 202250,6451,0750,4150,4150,411.484
05 de set. de 202252,3652,3650,7450,7450,74224
02 de set. de 202252,3852,3851,7452,3652,3623.352
01 de set. de 202253,1153,9553,0953,9553,95182
31 de ago. de 202254,5754,5752,8652,8652,864.032
30 de ago. de 202253,3953,3949,3350,3450,34182
29 de ago. de 202254,5654,5652,9553,3953,398.596
26 de ago. de 202254,3254,5753,6353,7253,72560
25 de ago. de 202253,0355,0653,0355,0655,062.548
24 de ago. de 202248,1351,1448,1350,7950,795.292
23 de ago. de 202248,7248,7248,7248,7248,72182
22 de ago. de 202249,3549,3548,4048,4048,401.694
19 de ago. de 202247,6947,6947,6947,6947,69658
18 de ago. de 202247,6147,6147,4247,4447,44280
17 de ago. de 202249,5949,5948,5148,5148,51280
16 de ago. de 202250,0250,0249,6249,6249,6228
15 de ago. de 202250,5950,5950,5950,5950,5928
12 de ago. de 202250,8550,8550,4250,4750,47602
11 de ago. de 202251,7551,9051,0351,2251,222.184
10 de ago. de 202249,7949,7949,7949,7949,7942
09 de ago. de 202249,2949,7149,1549,7149,7184
08 de ago. de 202250,5450,6350,5450,6350,6384
05 de ago. de 202250,6950,8450,6450,6450,64420
04 de ago. de 202252,0752,0751,9751,9951,9984
03 de ago. de 202251,0451,5551,0451,5551,55392
02 de ago. de 202248,5750,8048,1150,1850,181.456
01 de ago. de 202249,6749,8748,9349,8049,801.456
29 de jul. de 202251,9851,9849,8550,2850,281.638
28 de jul. de 202251,8952,1051,3351,9851,982.450
27 de jul. de 202252,1553,0052,1552,5152,514.158
26 de jul. de 202252,9553,0252,5053,0253,02770
25 de jul. de 202253,5153,5153,5153,5153,5184
22 de jul. de 202256,4756,4756,4756,4756,47-
21 de jul. de 202255,7156,4755,7156,4756,47714
20 de jul. de 202254,7455,0254,1554,6054,60952
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...