Mercado abrirá em 9 h 20 min

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
42,05+3,46 (+8,97%)
No fechamento: 04:00PM EDT
42,21 +0,16 (+0,38%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de mai. de 202239,5342,6439,5342,0542,0515.154.200
18 de mai. de 202238,9641,1438,2038,5938,598.642.400
17 de mai. de 202241,0842,9039,3340,1640,1615.479.400
16 de mai. de 202238,5640,1537,0437,8437,8410.286.400
13 de mai. de 202235,4037,9135,2537,7237,729.383.200
12 de mai. de 202233,2135,5331,0134,2334,2312.832.500
11 de mai. de 202236,5338,0733,6233,8433,8411.440.200
10 de mai. de 202236,6136,6133,9935,5635,5612.803.800
09 de mai. de 202236,3337,5534,5334,9534,9511.418.100
06 de mai. de 202240,2840,4037,5038,1938,197.341.100
05 de mai. de 202243,1643,5239,7140,2840,2810.054.800
04 de mai. de 202242,5445,3941,6045,3545,358.731.900
03 de mai. de 202244,0345,6343,2843,9143,918.126.200
02 de mai. de 202242,3144,9941,6044,6644,6610.795.000
29 de abr. de 202244,7445,7042,8043,0943,0927.794.100
28 de abr. de 202238,0038,6736,2237,9537,958.561.500
27 de abr. de 202235,5738,9035,5437,4237,4218.975.000
26 de abr. de 202235,5236,2334,3234,8434,8414.600.700
25 de abr. de 202233,0936,4332,5335,6035,6017.053.100
22 de abr. de 202235,2037,4934,6534,7334,7311.881.200
21 de abr. de 202236,8237,8534,3834,7534,7512.617.000
20 de abr. de 202239,4039,5437,1437,3137,3111.339.700
19 de abr. de 202239,0039,8937,5339,8039,8011.234.100
18 de abr. de 202238,5040,1236,9040,0140,0114.537.400
14 de abr. de 202243,9744,4939,8540,0340,0314.358.500
13 de abr. de 202241,6645,2240,5443,9143,9114.348.000
12 de abr. de 202242,8143,3741,1841,4741,4713.237.800
11 de abr. de 202241,8144,6141,2942,2242,2215.213.200
08 de abr. de 202242,3944,2941,5142,6042,6013.395.900
07 de abr. de 202244,4544,7841,1942,3742,3716.186.800
06 de abr. de 202245,5846,1043,7645,2945,2914.037.200
05 de abr. de 202248,7448,7846,3046,8246,8213.996.300
04 de abr. de 202246,8549,8744,8149,3049,3032.041.800
01 de abr. de 202244,5245,8041,6942,6542,6529.336.700
31 de mar. de 202242,8743,0339,8440,1140,1118.464.700
30 de mar. de 202243,7446,9943,0643,7643,7615.656.500
29 de mar. de 202244,9747,0044,0244,3044,3025.809.700
28 de mar. de 202244,9945,1441,1043,6743,6721.728.600
25 de mar. de 202242,5944,7941,9444,2444,2425.979.400
24 de mar. de 202247,7148,3144,5244,9444,9443.293.900
23 de mar. de 202246,8355,3846,2449,4049,4052.480.900
22 de mar. de 202242,7849,4341,8347,5347,5355.714.600
21 de mar. de 202244,9445,9838,5039,9939,9952.251.800
18 de mar. de 202239,6645,9739,1642,6042,6043.263.700
17 de mar. de 202240,8541,0736,8139,3739,3732.409.300
16 de mar. de 202237,1242,9735,6442,6242,6279.707.700
15 de mar. de 202225,5229,7523,2127,3127,3156.774.300
14 de mar. de 202227,9730,8325,4125,5325,5332.943.500
11 de mar. de 202237,0737,0732,0932,1332,1317.274.400
10 de mar. de 202239,7739,8335,0235,7635,7618.296.900
09 de mar. de 202241,1343,8340,2143,3443,347.731.200
08 de mar. de 202238,4741,7537,1740,0240,0210.929.000
07 de mar. de 202240,1041,6237,4038,6138,6113.841.600
04 de mar. de 202244,4045,3540,9041,2741,2713.164.800
03 de mar. de 202250,0850,1044,5345,2245,2210.381.400
02 de mar. de 202251,1451,1647,9248,7748,776.122.000
01 de mar. de 202251,6854,7950,6450,9850,984.450.300
28 de fev. de 202250,7252,2449,8751,8651,865.560.600
25 de fev. de 202252,1852,4249,3951,6551,656.888.200
24 de fev. de 202249,0051,1147,5751,0651,0614.145.300
23 de fev. de 202255,0756,5851,6151,8251,826.247.000
22 de fev. de 202253,7356,6053,7354,4054,407.384.900
18 de fev. de 202256,7457,8954,7656,0356,038.325.200
17 de fev. de 202260,0363,1459,3959,6459,645.005.200
16 de fev. de 202261,7562,4059,7260,2060,205.974.200
15 de fev. de 202260,3461,3059,0061,2361,234.847.800
14 de fev. de 202258,5759,8057,5359,1659,164.532.900
11 de fev. de 202263,1463,6859,4460,0060,005.648.400
10 de fev. de 202260,8465,1860,1063,2063,206.766.100
09 de fev. de 202260,5164,7859,7662,2862,289.168.300
08 de fev. de 202253,8860,5353,4260,1660,1610.351.500
07 de fev. de 202255,4056,6553,2453,3353,338.172.500
04 de fev. de 202255,3056,5454,2355,8555,855.404.200
03 de fev. de 202256,2457,0054,8255,1355,135.139.300
02 de fev. de 202259,6859,8757,2057,7957,793.441.500
01 de fev. de 202259,7460,8758,5859,6059,606.227.800
31 de jan. de 202254,3559,9754,1059,8459,8410.644.100
28 de jan. de 202251,0053,0949,0953,0553,057.473.100
27 de jan. de 202253,9054,0050,3050,8350,838.447.700
26 de jan. de 202260,9861,3253,0354,0854,0810.735.100
25 de jan. de 202259,6561,6258,8759,5059,506.123.800
24 de jan. de 202260,0060,5757,9760,5260,529.172.800
21 de jan. de 202266,0066,7361,8262,4162,417.714.400
20 de jan. de 202269,2271,2766,0366,1266,1213.767.600
19 de jan. de 202262,1666,3562,1664,3564,3511.313.500
18 de jan. de 202258,3263,4458,2161,5361,537.815.700
14 de jan. de 202258,8861,7858,6460,4160,417.025.200
13 de jan. de 202258,3059,8057,4557,6257,625.218.600
12 de jan. de 202262,5063,7860,0060,3860,388.847.200
11 de jan. de 202257,4461,4256,5160,0260,029.553.500
10 de jan. de 202256,3557,7554,2056,9956,999.133.300
07 de jan. de 202253,0558,1452,7055,9055,9012.497.100
06 de jan. de 202249,0553,6847,6752,1352,1314.510.300
05 de jan. de 202248,9851,8848,0548,5348,539.639.000
04 de jan. de 202254,1154,1149,0449,8249,8216.364.000
03 de jan. de 202258,3558,8755,0356,1056,106.936.000
31 de dez. de 202157,9359,9657,3158,3058,305.673.000
30 de dez. de 202153,3860,4952,5359,4559,458.480.000
29 de dez. de 202155,4755,8053,6654,0154,014.812.800
28 de dez. de 202156,6656,7055,1156,0456,044.031.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...