Mercado fechará em 6 h 37 min

BAIDU INC DRN (BIDU34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
843,350,00 (0,00%)
A partir de 4:49PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2021832,01843,37827,41843,35843,35268
24 de set. de 2021841,20841,20834,00834,40834,40274
23 de set. de 2021840,64849,59838,95849,59849,592.663
22 de set. de 2021845,00851,58844,92847,45847,4579
21 de set. de 2021821,37835,98821,37830,00830,00243
20 de set. de 2021832,29834,74815,58821,31821,312.697
17 de set. de 2021863,59870,00850,46853,44853,4486
16 de set. de 2021837,53840,00830,95840,00840,00374
15 de set. de 2021834,16847,00832,00847,00847,00291
14 de set. de 2021859,84859,84838,57841,50841,50831
13 de set. de 2021844,53861,72844,53853,95853,951.357
10 de set. de 2021866,99875,16861,05864,44864,44282
09 de set. de 2021851,00871,00851,00856,09856,09128
08 de set. de 2021850,01874,37850,01867,74867,741.499
06 de set. de 2021840,00840,00840,00840,00840,0020
03 de set. de 2021833,28850,00833,28843,36843,36577
02 de set. de 2021864,00868,23837,69840,22840,2253
01 de set. de 2021818,13861,39818,12855,36855,36591
31 de ago. de 2021799,00808,23787,00808,23808,23181
30 de ago. de 2021800,01806,40788,01794,41794,41520
27 de ago. de 2021813,00813,00792,00794,99794,99279
26 de ago. de 2021815,42828,73801,99811,62811,621.221
25 de ago. de 2021805,92809,28790,75807,58807,58532
24 de ago. de 2021770,00818,98770,00815,42815,42823
23 de ago. de 2021753,30770,00740,00770,00770,00959
20 de ago. de 2021764,81765,99735,00745,00745,00223
19 de ago. de 2021755,49755,56737,99742,92742,92354
18 de ago. de 2021765,30776,29752,27771,70771,70510
17 de ago. de 2021770,00770,00740,00750,05750,05324
16 de ago. de 2021786,99786,99767,00770,19770,19572
13 de ago. de 2021829,55829,97797,17798,15798,156.758
12 de ago. de 2021860,00860,00823,05839,69839,69531
11 de ago. de 2021862,00863,44849,99860,00860,001.108
10 de ago. de 2021886,78886,78858,81860,82860,82889
09 de ago. de 2021860,00882,64860,00871,19871,194.316
06 de ago. de 2021874,18874,19855,55862,00862,00375
05 de ago. de 2021835,72865,31835,72860,00860,00552
04 de ago. de 2021861,06861,98850,86850,86850,86874
03 de ago. de 2021870,00870,00849,63853,12853,122.080
02 de ago. de 2021851,33865,49846,41858,00858,00583
30 de jul. de 2021840,00852,00840,00851,33851,331.142
29 de jul. de 2021865,69869,04830,49846,90846,90827
28 de jul. de 2021829,98866,75829,98855,00855,00946
27 de jul. de 2021814,99830,00795,00815,64815,646.882
26 de jul. de 2021867,77871,75840,00842,11842,112.133
23 de jul. de 2021909,29909,29871,50905,00905,00827
22 de jul. de 2021941,00941,00925,50928,00928,00130
21 de jul. de 2021932,16942,00932,16941,00941,0099
20 de jul. de 2021935,60935,60908,72933,16933,16241
19 de jul. de 2021910,00924,08904,35924,08924,081.769
16 de jul. de 2021922,19922,19913,45920,54920,5479
15 de jul. de 2021922,76948,80922,76948,80948,80132
14 de jul. de 2021946,40946,40920,00923,12923,12183
13 de jul. de 2021957,03965,10953,25959,10959,101.408
12 de jul. de 2021947,93952,68930,00934,74934,7473
08 de jul. de 2021950,00950,00915,00922,59922,59291
07 de jul. de 2021985,00985,00953,53959,33959,33134
06 de jul. de 2021979,21984,59966,76980,85980,85158
05 de jul. de 2021995,00995,00984,33994,00994,00323
02 de jul. de 2021996,45999,90989,71993,27993,27109
01 de jul. de 20211.026,151.026,151.010,131.015,131.015,132.320
30 de jun. de 20211.034,621.034,621.017,111.020,731.020,73261
29 de jun. de 20211.002,891.028,171.002,641.028,171.028,17207
28 de jun. de 20211.011,931.027,981.006,951.014,951.014,95651
25 de jun. de 2021967,741.001,28967,74999,37999,371.791
24 de jun. de 2021946,03961,61942,00955,97955,97274
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...