Mercado fechará em 1 h 7 min

BAIDU INC DRN (BIDU34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
1.219,00-28,99 (-2,32%)
A partir de 3:14PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr de 20211.230,001.235,001.203,901.219,001.219,00430
09 de abr de 20211.261,361.264,641.235,001.247,991.247,991.372
08 de abr de 20211.260,001.280,001.241,881.280,001.280,001.762
07 de abr de 20211.250,361.259,761.242,901.251,011.251,01880
06 de abr de 20211.246,791.285,001.246,791.269,651.269,651.498
05 de abr de 20211.266,001.267,201.225,011.252,001.252,002.621
01 de abr de 20211.256,871.285,011.234,601.265,001.265,002.200
31 de mar de 20211.281,991.281,991.211,011.225,481.225,482.705
30 de mar de 20211.192,001.280,621.192,001.256,991.256,992.849
29 de mar de 20211.187,381.238,581.140,001.164,071.164,073.831
26 de mar de 20211.140,031.179,001.011,001.150,001.150,0012.918
25 de mar de 20211.332,981.332,981.140,011.140,011.140,013.563
24 de mar de 20211.425,001.425,001.332,991.334,411.334,412.919
23 de mar de 20211.431,991.450,001.379,001.450,001.450,002.533
22 de mar de 20211.435,011.470,001.422,001.466,001.466,001.391
19 de mar de 20211.454,001.454,991.413,001.435,011.435,013.444
18 de mar de 20211.534,001.534,001.465,001.470,001.470,00949
17 de mar de 20211.450,011.546,001.450,011.546,001.546,001.113
16 de mar de 20211.500,001.531,001.475,011.493,001.493,002.761
15 de mar de 20211.468,001.520,001.461,011.482,001.482,003.906
12 de mar de 20211.465,851.480,001.450,001.468,001.468,001.059
11 de mar de 20211.495,001.500,491.465,341.495,001.495,001.309
10 de mar de 20211.523,251.558,001.400,001.445,261.445,262.530
09 de mar de 20211.364,761.523,001.364,761.523,001.523,0010.120
08 de mar de 20211.460,001.467,001.320,001.351,001.351,003.173
05 de mar de 20211.478,301.513,001.335,021.474,001.474,007.249
04 de mar de 20211.533,751.567,351.447,501.476,001.476,005.165
03 de mar de 20211.745,001.782,531.530,001.533,751.533,754.361
02 de mar de 20211.660,001.754,781.660,001.698,001.698,003.677
01 de mar de 20211.637,361.687,501.635,761.660,001.660,001.623
26 de fev de 20211.663,001.663,001.525,741.595,251.595,256.446
25 de fev de 20211.628,961.682,401.596,061.664,001.664,006.330
24 de fev de 20211.740,001.741,501.642,001.672,471.672,475.259
23 de fev de 20211.727,001.761,761.593,751.761,761.761,768.811
22 de fev de 20211.854,741.941,751.750,001.929,981.929,985.998
19 de fev de 20211.640,221.854,761.626,001.850,001.850,002.212
18 de fev de 20211.624,721.642,861.572,001.614,011.614,012.737
17 de fev de 2021------
12 de fev de 20211.664,171.708,501.630,001.684,001.684,001.998
11 de fev de 20211.650,001.673,001.638,001.664,171.664,171.089
10 de fev de 20211.699,001.733,001.625,001.635,001.635,002.460
09 de fev de 20211.516,301.640,891.513,751.585,491.585,491.204
08 de fev de 20211.490,001.497,791.460,501.482,291.482,29425
05 de fev de 20211.438,171.452,001.415,801.449,691.449,691.609
04 de fev de 20211.363,501.415,011.363,501.414,811.414,811.955
03 de fev de 20211.341,001.374,001.334,411.363,501.363,50807
02 de fev de 20211.344,531.345,501.318,001.341,001.341,00827
01 de fev de 20211.279,811.328,091.279,811.318,011.318,01381
29 de jan de 20211.318,001.324,071.278,601.279,811.279,81570
28 de jan de 20211.282,501.328,251.245,001.328,251.328,251.016
27 de jan de 20211.279,991.314,001.267,501.282,511.282,51754
26 de jan de 20211.390,381.390,381.331,431.332,421.332,42269
22 de jan de 20211.341,311.404,291.341,311.380,001.380,001.405
21 de jan de 20211.394,571.401,131.347,591.401,131.401,131.426
20 de jan de 20211.383,001.401,001.340,001.385,001.385,001.867
19 de jan de 20211.300,001.360,001.300,001.360,001.360,001.451
18 de jan de 20211.262,901.262,901.262,901.262,901.262,90-
15 de jan de 20211.312,191.312,191.262,901.262,901.262,90213
14 de jan de 20211.262,701.337,151.262,701.301,211.301,2111.274
13 de jan de 20211.290,001.290,001.227,001.259,211.259,211.255
12 de jan de 20211.214,001.310,001.214,001.284,781.284,78970
11 de jan de 20211.312,001.369,001.213,691.213,691.213,692.421
08 de jan de 20211.220,001.298,001.180,001.276,491.276,492.142
07 de jan de 20211.125,021.140,001.100,001.124,001.124,001.302
06 de jan de 20211.127,001.132,001.088,001.088,801.088,80953
05 de jan de 20211.158,901.160,111.127,001.127,001.127,00962
04 de jan de 20211.147,601.168,201.130,891.141,811.141,81461
30 de dez de 20201.032,921.136,201.032,921.132,991.132,993.538
29 de dez de 20201.025,711.025,711.001,001.005,311.005,315.005
28 de dez de 20201.000,001.044,25992,521.016,821.016,82177
23 de dez de 2020999,501.015,70983,501.015,101.015,10242
22 de dez de 20201.010,001.011,00974,70987,17987,17336
21 de dez de 2020978,791.030,01971,19997,35997,35112
18 de dez de 2020973,211.015,20973,21985,81985,811.704
17 de dez de 2020948,00977,41942,75964,39964,3966
16 de dez de 2020941,781.003,30941,78971,39971,39210
15 de dez de 2020844,99941,70844,99941,70941,702.001
14 de dez de 2020821,45846,30819,86844,99844,9913
11 de dez de 2020790,08824,90790,08819,00819,00950
10 de dez de 2020790,00798,00790,00798,00798,0056
09 de dez de 2020757,85805,49757,85792,09792,09262
08 de dez de 2020752,29754,30737,00741,99741,99160
07 de dez de 2020724,01735,00724,01735,00735,0015
04 de dez de 2020746,60752,29740,00740,00740,0059
03 de dez de 2020750,90750,90740,45746,60746,6088
02 de dez de 2020733,99757,85733,99757,85757,8568
01 de dez de 2020749,80749,80738,81738,81738,8138
30 de nov de 2020735,10743,09734,99743,09743,0963
27 de nov de 2020732,39748,10732,38745,00745,00129
26 de nov de 2020732,38732,38732,38732,38732,381
25 de nov de 2020717,00726,64710,00726,64726,64148
24 de nov de 2020729,00729,00718,50726,30726,3032
23 de nov de 2020725,00729,00721,70726,10726,1078
19 de nov de 2020770,00770,00725,20728,70728,70207
18 de nov de 2020774,10778,60767,50769,60769,6051
17 de nov de 2020788,10788,10763,00775,20775,20246
16 de nov de 2020798,96812,00798,96812,00812,0031
13 de nov de 2020791,50796,80790,00796,40796,4024
12 de nov de 2020791,10791,10791,10791,10791,102
11 de nov de 2020778,40778,40768,00773,00773,00516
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...