Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,69-3,94 (-2,99%)
No fechamento: 04:00PM EST
125,61 -2,08 (-1,63%)
Pós-fechamento: 08:00PM EST
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 2024133,10133,90124,18127,69127,699.991.700
22 de fev. de 2024131,93133,16130,66131,63131,634.591.200
21 de fev. de 2024132,89135,07129,00129,76129,766.377.800
20 de fev. de 2024135,00135,00129,12131,30131,307.554.500
16 de fev. de 2024138,20139,06135,24135,26135,266.117.200
15 de fev. de 2024133,00135,53133,00135,32135,325.396.400
14 de fev. de 2024130,74132,44130,74132,01132,014.128.600
13 de fev. de 2024129,63131,70128,15129,04129,045.210.600
12 de fev. de 2024129,09133,94128,68131,57131,577.764.600
09 de fev. de 2024127,50127,86125,48127,48127,483.111.000
08 de fev. de 2024128,99129,08126,51126,66126,663.693.600
07 de fev. de 2024124,07129,94122,39128,78128,788.481.800
06 de fev. de 2024126,10126,67123,39125,78125,789.763.700
05 de fev. de 2024121,80122,20120,20121,14121,1411.136.900
02 de fev. de 2024122,63125,12122,25124,59124,597.928.600
01 de fev. de 2024127,22129,16126,00126,59126,595.279.000
31 de jan. de 2024124,22129,67123,54126,87126,878.612.300
30 de jan. de 2024125,05128,46124,43125,28125,2816.423.000
29 de jan. de 2024137,08137,11128,39130,15130,1525.851.200
26 de jan. de 2024141,60143,72140,58141,77141,774.554.000
25 de jan. de 2024145,78145,91143,55144,43144,434.149.400
24 de jan. de 2024145,04147,34142,66144,50144,508.376.800
23 de jan. de 2024145,00145,33139,53140,90140,907.921.500
22 de jan. de 2024138,75142,59138,55141,37141,377.695.700
19 de jan. de 2024140,64144,33140,45143,64143,647.706.400
18 de jan. de 2024144,25145,34140,50142,06142,065.560.800
17 de jan. de 2024137,33142,24136,00142,15142,159.732.500
16 de jan. de 2024145,78146,35142,37143,16143,169.102.000
12 de jan. de 2024150,83152,65148,38148,63148,635.126.300
11 de jan. de 2024151,90152,99149,83151,33151,336.262.600
10 de jan. de 2024150,00151,57148,66149,19149,194.708.900
09 de jan. de 2024144,99151,58144,92150,48150,486.718.400
08 de jan. de 2024144,01147,98143,28147,55147,556.195.500
05 de jan. de 2024147,28148,94145,81146,53146,534.394.600
04 de jan. de 2024148,41150,19147,47147,74147,744.435.900
03 de jan. de 2024143,78150,37143,62148,95148,957.504.100
02 de jan. de 2024143,88145,69141,90145,64145,648.211.900
29 de dez. de 2023145,20147,15144,60146,31146,313.685.600
28 de dez. de 2023146,00147,66144,66145,35145,353.919.400
27 de dez. de 2023146,09146,51142,52144,45144,454.571.300
26 de dez. de 2023146,78146,82144,42145,22145,223.299.200
22 de dez. de 2023140,99144,80139,68144,48144,487.564.700
21 de dez. de 2023147,41148,37144,55146,72146,725.523.600
20 de dez. de 2023147,76148,95146,41146,43146,435.770.700
19 de dez. de 2023148,00150,66147,15150,09150,096.077.800
18 de dez. de 2023147,25149,01146,19148,41148,414.944.100
15 de dez. de 2023147,27149,63146,22148,35148,359.520.600
14 de dez. de 2023146,21149,18146,10146,41146,419.517.200
13 de dez. de 2023145,69147,60145,27146,41146,418.066.400
12 de dez. de 2023143,20147,24142,46147,18147,188.315.900
11 de dez. de 2023138,73143,88137,31143,01143,0110.428.700
08 de dez. de 2023138,50139,26136,22138,96138,9611.904.400
07 de dez. de 2023141,99142,55139,06140,29140,296.884.400
06 de dez. de 2023143,87145,43141,69141,99141,996.212.900
05 de dez. de 2023138,66143,53138,12143,46143,467.183.700
04 de dez. de 2023141,35143,39139,95142,83142,839.532.700
01 de dez. de 2023143,32146,30142,44145,27145,2711.558.400
30 de nov. de 2023142,44147,65139,81147,44147,4413.142.300
29 de nov. de 2023138,72144,87138,64141,73141,7314.315.800
28 de nov. de 2023135,25139,93133,10139,00139,0029.597.100
27 de nov. de 2023118,70118,88115,83117,72117,7216.882.500
24 de nov. de 2023117,90120,31117,22118,70118,705.327.200
22 de nov. de 2023118,64119,01116,01117,44117,445.513.600
21 de nov. de 2023116,61119,03115,40117,34117,345.435.700
20 de nov. de 2023115,99120,26115,65118,78118,7811.224.400
17 de nov. de 2023112,83115,21112,65115,15115,156.476.100
16 de nov. de 2023110,81113,96109,00113,05113,055.822.400
15 de nov. de 2023115,06117,05113,57114,42114,428.663.100
14 de nov. de 2023109,84111,47107,05111,00111,006.419.700
13 de nov. de 2023110,94111,26107,33109,23109,234.139.800
10 de nov. de 2023108,18109,49107,08109,04109,043.127.100
09 de nov. de 2023110,56110,88107,61108,33108,333.866.300
08 de nov. de 2023107,73110,60107,21109,65109,654.103.800
07 de nov. de 2023106,60110,33104,82109,37109,375.661.000
06 de nov. de 2023108,10109,46106,33107,13107,135.803.900
03 de nov. de 2023103,50108,26103,00106,42106,427.644.700
02 de nov. de 2023103,77103,7798,08101,31101,318.313.400
01 de nov. de 2023101,09103,08100,92102,93102,936.902.000
31 de out. de 2023103,12104,4997,94101,42101,4213.548.700
30 de out. de 2023109,60109,64104,00104,26104,266.870.700
27 de out. de 2023110,60112,77107,67108,28108,287.148.500
26 de out. de 2023108,44109,99107,15107,58107,585.821.300
25 de out. de 2023106,84110,58106,10107,49107,497.159.100
24 de out. de 2023106,65111,09106,59108,34108,3410.939.500
23 de out. de 2023101,94105,14101,61104,19104,197.374.300
20 de out. de 2023103,50103,95102,26102,78102,785.787.200
19 de out. de 2023103,50105,36102,42104,07104,077.170.700
18 de out. de 2023104,00106,36104,00105,33105,335.543.400
17 de out. de 2023103,95106,13103,18104,85104,856.531.300
16 de out. de 2023105,91107,46103,91105,32105,325.296.700
13 de out. de 2023104,94107,67104,88106,10106,104.929.200
12 de out. de 2023110,70110,96105,52106,90106,908.316.400
11 de out. de 2023109,75111,68109,03110,07110,077.442.500
10 de out. de 2023107,42110,35107,01109,55109,559.344.900
09 de out. de 2023106,41109,04105,85106,96106,968.856.100
06 de out. de 202399,21107,5999,00105,64105,6419.068.800
05 de out. de 202397,7598,5896,4598,3698,364.160.500
04 de out. de 202397,7598,4497,0198,1698,164.598.100
03 de out. de 202397,60100,2697,3797,9097,906.705.000
02 de out. de 202398,1699,7497,9099,6799,675.524.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...