Mercado fechará em 6 h 17 min

BAIDU INC DRN (BIDU34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
694,640,00 (0,00%)
A partir de 04:24PM BRT. Mercado aberto.
Período:
17 de ago. de 2021 - 17 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de ago. de 20220,00694,64694,64694,64694,64-
15 de ago. de 2022708,25708,25708,25708,25708,252
12 de ago. de 2022711,91711,91705,84706,63706,6343
11 de ago. de 2022724,46726,64714,37717,02717,02156
10 de ago. de 2022697,03697,03697,03697,03697,033
09 de ago. de 2022690,00695,97688,03695,97695,976
08 de ago. de 2022707,62708,81707,62708,81708,816
05 de ago. de 2022709,60711,72708,90708,90708,9030
04 de ago. de 2022729,00729,00727,59727,80727,806
03 de ago. de 2022714,50721,65714,50721,65721,6528
02 de ago. de 2022680,04711,24673,54702,57702,57104
01 de ago. de 2022695,39698,13685,00697,22697,22104
29 de jul. de 2022727,67727,67697,93703,89703,89117
28 de jul. de 2022726,50729,43718,59727,67727,67175
27 de jul. de 2022730,03741,94730,03735,15735,15297
26 de jul. de 2022741,28742,34735,01742,34742,3455
25 de jul. de 2022749,10749,10749,10749,10749,106
22 de jul. de 2022790,63790,63790,63790,63790,63-
21 de jul. de 2022780,00790,63780,00790,63790,6351
20 de jul. de 2022766,34770,29758,11764,40764,4068
19 de jul. de 2022755,18763,73755,18763,73763,73153
18 de jul. de 2022776,00776,00760,45760,45760,45137
15 de jul. de 2022758,24758,45737,94755,37755,37675
14 de jul. de 2022786,59786,59764,97769,59769,5955
13 de jul. de 2022766,48781,01766,48781,01781,0127
12 de jul. de 2022774,00782,00774,00778,10778,10259
11 de jul. de 2022770,63778,56770,63771,20771,20194
08 de jul. de 2022814,34814,34799,90799,90799,90113
07 de jul. de 2022812,80834,00812,80825,00825,00103
06 de jul. de 2022797,57809,96796,74809,96809,96196
05 de jul. de 2022805,01834,30805,00834,30834,30147
04 de jul. de 2022780,00792,12780,00787,60787,6015
01 de jul. de 2022785,00792,12785,00792,12792,123
30 de jun. de 2022781,56781,56768,98775,04775,04113
29 de jun. de 2022795,67795,67787,28791,74791,74417
28 de jun. de 2022812,00812,90802,81811,66811,66454
27 de jun. de 2022801,22809,47798,18806,73806,731.843
24 de jun. de 2022790,72800,00775,10791,37791,37368
23 de jun. de 2022765,00767,00765,00767,00767,008
22 de jun. de 2022754,00754,00741,00741,00741,0025
21 de jun. de 2022746,18754,00743,93754,00754,0051
20 de jun. de 2022717,02717,02717,02717,02717,02-
17 de jun. de 2022727,92727,93708,63717,02717,0288
15 de jun. de 2022745,00745,00722,88727,93727,9384
14 de jun. de 2022693,87725,90693,87721,00721,00420
13 de jun. de 2022711,54711,54683,18683,18683,1812
10 de jun. de 2022750,00750,00710,71711,55711,55164
09 de jun. de 2022715,17718,51713,26715,00715,00425
08 de jun. de 2022745,33755,00745,33747,14747,141.895
07 de jun. de 2022704,00734,31704,00732,47732,47153
06 de jun. de 2022717,00720,00692,24701,77701,7797
03 de jun. de 2022697,00697,00697,00697,00697,00-
02 de jun. de 2022690,21700,00690,21697,00697,00101
01 de jun. de 2022670,94684,00670,94678,49678,4923
31 de mai. de 2022700,02700,02679,35681,13681,1363
30 de mai. de 2022658,09658,09658,09658,09658,09-
27 de mai. de 2022648,70658,09646,10658,09658,0952
26 de mai. de 2022649,99650,00639,17649,00649,002.055
25 de mai. de 2022571,87571,87571,87571,87571,871
24 de mai. de 2022593,70593,70593,70593,70593,70-
23 de mai. de 2022592,40593,70592,40593,70593,70143
20 de mai. de 2022622,41622,81597,75603,09603,09123
19 de mai. de 2022587,46587,46587,46587,46587,461
18 de mai. de 2022600,51600,51596,15596,15596,1518
17 de mai. de 2022587,43587,43587,43587,43587,43-
16 de mai. de 2022587,43587,43587,43587,43587,43-
13 de mai. de 2022597,01602,00587,43587,43587,43114
12 de mai. de 2022535,00565,01530,00546,16546,1620
11 de mai. de 2022563,06566,50544,93544,93544,9382
10 de mai. de 2022567,00567,00549,96549,96549,96448
09 de mai. de 2022570,05570,05550,00550,00550,0063
06 de mai. de 2022602,64602,64589,83593,58593,58245
05 de mai. de 2022621,01627,00621,01622,40622,4019
04 de mai. de 2022627,20650,91627,20650,91650,91184
03 de mai. de 2022641,58652,16628,76634,01634,013.831
02 de mai. de 2022631,16645,00627,45645,00645,00446
29 de abr. de 2022633,00645,00616,13616,13616,13879
28 de abr. de 2022603,00603,00585,29593,26593,264
27 de abr. de 2022577,68589,73577,68586,88586,88107
26 de abr. de 2022563,22569,31560,88563,16563,1616
25 de abr. de 2022532,93576,63532,93570,10570,1026
22 de abr. de 2022564,98564,98545,00551,90551,90110
20 de abr. de 2022577,00578,67566,00566,00566,0059
19 de abr. de 2022566,35592,25566,00591,19591,1953
18 de abr. de 2022591,84598,14587,40589,04589,04161
14 de abr. de 2022627,00627,00610,00610,00610,0031
13 de abr. de 2022620,00628,92620,00628,92628,9217
12 de abr. de 2022630,50630,50615,00626,20626,2025
11 de abr. de 2022625,00633,99615,00633,99633,99164
08 de abr. de 2022651,00653,55643,19643,19643,1953
07 de abr. de 2022649,02649,02635,00646,48646,4837
06 de abr. de 2022667,50667,50653,00659,76659,7654
05 de abr. de 2022687,00688,38675,61675,61675,6171
04 de abr. de 2022679,14710,02679,14710,00710,00134
01 de abr. de 2022676,62680,00653,81653,81653,81131
31 de mar. de 2022679,54679,54630,00636,18636,18475
30 de mar. de 2022709,80716,31686,00688,50688,50250
29 de mar. de 2022710,01720,00703,00703,44703,44163
28 de mar. de 2022701,50705,60697,67705,60705,6071
25 de mar. de 2022695,00700,44681,63690,64690,64319
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...