Mercado abrirá em 9 h 38 min

BAIDU INC DRN (BIDU34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
955,97+14,81 (+1,57%)
No fechamento: 4:52PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20210,000,000,00955,97955,97-
23 de jun. de 2021940,50946,32938,00941,16941,16305
22 de jun. de 2021937,00940,00930,00933,77933,77173
21 de jun. de 2021930,00930,04927,22929,66929,6648
18 de jun. de 2021926,11935,00920,00933,33933,33453
17 de jun. de 2021933,03935,38923,38930,01930,01755
16 de jun. de 2021940,00940,00920,00933,03933,03211
15 de jun. de 2021941,11963,00940,81943,68943,6886
14 de jun. de 2021959,99966,01959,99961,92961,921.329
11 de jun. de 2021962,88964,00957,13964,00964,00107
10 de jun. de 2021950,90967,09950,00963,30963,30121
09 de jun. de 2021956,79956,79945,00949,05949,05968
08 de jun. de 2021950,00960,00939,75950,00950,00236
07 de jun. de 2021970,00970,00951,01951,01951,01240
04 de jun. de 2021980,00980,24964,01974,04974,04285
02 de jun. de 20211.041,411.042,13994,981.007,751.007,75617
01 de jun. de 20211.042,001.051,611.033,121.041,411.041,41360
31 de mai. de 20211.035,381.035,381.030,001.033,751.033,759
28 de mai. de 20211.018,041.027,381.018,041.023,701.023,7058
27 de mai. de 20211.033,071.033,161.020,001.025,431.025,43273
26 de mai. de 20211.039,291.042,371.027,151.031,781.031,78720
25 de mai. de 20211.021,861.040,001.021,861.040,001.040,00674
24 de mai. de 20211.006,011.012,411.002,121.008,171.008,1768
21 de mai. de 20211.016,361.019,101.013,541.016,381.016,3874
20 de mai. de 20211.006,011.023,201.006,011.023,201.023,2030
19 de mai. de 2021997,991.005,00995,921.005,001.005,00148
18 de mai. de 20211.030,021.040,00989,50997,99997,993.183
17 de mai. de 2021995,081.011,00981,00995,68995,68259
14 de mai. de 2021963,89986,80940,79981,40981,40598
13 de mai. de 2021998,221.000,90947,52975,00975,00230
12 de mai. de 2021975,17985,84966,00972,50972,50713
11 de mai. de 2021949,00990,00927,00987,01987,0117.798
10 de mai. de 20211.000,001.000,00956,99962,90962,90505
07 de mai. de 20211.013,861.034,33991,001.001,421.001,42321
06 de mai. de 20211.036,011.038,001.007,011.013,591.013,59291
05 de mai. de 20211.088,541.092,001.049,891.050,001.050,00309
04 de mai. de 20211.116,091.116,091.085,001.100,001.100,00431
03 de mai. de 20211.164,761.164,761.108,051.115,001.115,002.395
30 de abr. de 20211.140,001.160,001.130,201.160,001.160,001.568
29 de abr. de 20211.160,001.160,001.131,381.131,381.131,38425
28 de abr. de 20211.174,281.178,081.160,001.160,001.160,00184
27 de abr. de 20211.184,351.201,001.183,971.184,011.184,01643
26 de abr. de 20211.200,831.200,831.176,001.176,001.176,00302
23 de abr. de 20211.184,011.217,171.184,011.213,291.213,29543
22 de abr. de 20211.164,961.206,271.164,961.172,961.172,96443
20 de abr. de 20211.161,011.161,011.130,001.154,991.154,99383
19 de abr. de 20211.206,001.214,001.161,991.166,991.166,99635
16 de abr. de 20211.186,801.203,221.186,801.196,031.196,031.085
15 de abr. de 20211.215,001.219,431.175,971.182,011.182,01579
14 de abr. de 20211.247,901.264,801.227,001.228,001.228,001.011
13 de abr. de 20211.220,001.243,001.193,001.238,001.238,001.134
12 de abr. de 20211.230,001.235,001.203,901.224,921.224,92637
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...