Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,98-2,09 (-1,38%)
No fechamento: 04:00PM EDT
148,75 -0,23 (-0,15%)
Pós-fechamento: 07:59PM EDT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024149,35150,53147,05148,98148,988.054.400
13 de jun. de 2024151,31152,90150,40151,07151,075.000.000
12 de jun. de 2024147,16151,01145,40151,00151,007.274.800
11 de jun. de 2024147,62149,55146,70146,93146,938.708.200
10 de jun. de 2024143,66148,91143,08148,48148,486.551.000
07 de jun. de 2024140,44144,09140,31143,90143,904.578.300
06 de jun. de 2024143,00144,68141,85143,83143,836.998.100
05 de jun. de 2024145,22145,28141,01142,80142,8010.824.200
04 de jun. de 2024148,30148,68143,93145,88145,885.865.100
03 de jun. de 2024147,94149,88144,95146,92146,928.580.500
31 de mai. de 2024149,00150,49148,55149,78149,787.643.800
30 de mai. de 2024151,21155,50150,50152,03152,039.514.500
29 de mai. de 2024146,49154,28145,40151,27151,2712.598.300
28 de mai. de 2024158,92160,00148,62149,72149,7217.839.900
24 de mai. de 2024158,89164,69157,46157,57157,5719.104.500
23 de mai. de 2024150,00160,00149,98153,63153,6321.406.700
22 de mai. de 2024150,26156,50144,12147,09147,0929.565.300
21 de mai. de 2024144,68148,49144,31145,45145,4511.746.400
20 de mai. de 2024147,65148,64145,27146,77146,7713.945.100
17 de mai. de 2024144,76149,42143,19146,19146,1916.060.800
16 de mai. de 2024141,75144,00140,84143,38143,389.881.400
15 de mai. de 2024140,68141,49137,73141,30141,304.941.500
14 de mai. de 2024138,51139,11136,80138,69138,696.574.000
13 de mai. de 2024139,41143,00137,77140,52140,529.728.300
10 de mai. de 2024138,81140,25136,15136,27136,274.231.100
09 de mai. de 2024140,90141,46136,14136,38136,385.784.100
08 de mai. de 2024136,18140,27135,99139,16139,165.431.700
07 de mai. de 2024136,12138,92135,40137,65137,655.092.300
06 de mai. de 2024141,65142,32137,00138,64138,647.978.200
03 de mai. de 2024137,54140,21136,56140,18140,1811.575.700
02 de mai. de 2024128,97139,75128,70137,54137,5421.585.700
01 de mai. de 2024125,09126,75122,56124,49124,494.560.500
30 de abr. de 2024127,44127,48124,53125,18125,187.345.800
29 de abr. de 2024128,53129,79125,33126,82126,827.217.600
26 de abr. de 2024129,36130,02124,86129,31129,3111.547.600
25 de abr. de 2024124,90126,18124,06125,79125,797.765.000
24 de abr. de 2024128,34130,29126,07127,55127,557.222.900
23 de abr. de 2024125,38129,62125,03128,02128,0215.521.500
22 de abr. de 2024114,05124,42113,36124,14124,1415.018.200
19 de abr. de 2024112,99113,57110,65113,49113,499.388.400
18 de abr. de 2024114,00116,15113,66113,70113,705.136.400
17 de abr. de 2024114,07114,89112,60113,43113,434.628.700
16 de abr. de 2024112,62115,45111,86113,52113,525.151.500
15 de abr. de 2024116,88116,88113,21114,29114,296.896.800
12 de abr. de 2024119,30119,38115,27115,50115,508.903.600
11 de abr. de 2024120,54121,68118,85121,13121,134.386.200
10 de abr. de 2024122,00122,67118,26119,70119,705.325.700
09 de abr. de 2024118,00121,14118,00121,10121,106.069.300
08 de abr. de 2024114,72117,81113,84117,62117,624.571.700
05 de abr. de 2024117,90118,13116,17117,87117,878.612.100
04 de abr. de 2024120,10120,73117,40117,47117,474.876.900
03 de abr. de 2024117,51119,89117,06119,52119,523.669.000
02 de abr. de 2024119,13119,17116,57118,24118,244.791.600
01 de abr. de 2024117,90121,36117,23119,16119,166.163.300
28 de mar. de 2024115,44118,00114,80116,25116,256.942.400
27 de mar. de 2024116,21118,23115,43116,66116,668.372.600
26 de mar. de 2024115,71120,19113,84120,10120,109.556.000
25 de mar. de 2024123,50124,06118,53119,87119,8712.844.900
22 de mar. de 2024122,00127,57120,25122,99122,9912.427.800
21 de mar. de 2024129,90131,90121,37122,30122,3019.340.900
20 de mar. de 2024147,09148,30127,64132,17132,1745.616.100
19 de mar. de 2024128,20128,50124,26127,68127,6810.253.000
18 de mar. de 2024126,00130,78126,00128,71128,7110.711.300
15 de mar. de 2024124,73125,40122,38123,74123,7410.534.100
14 de mar. de 2024123,24123,72119,64123,20123,208.818.600
13 de mar. de 2024122,24127,85121,64122,36122,3612.512.700
12 de mar. de 2024115,09119,10115,00118,16118,1610.782.800
11 de mar. de 2024114,21115,65111,68111,89111,8911.018.000
08 de mar. de 2024115,97116,06108,87110,34110,3415.199.500
07 de mar. de 2024115,79118,09115,09117,14117,146.558.100
06 de mar. de 2024122,50122,87116,37116,64116,6411.791.400
05 de mar. de 2024122,05122,67119,01121,33121,335.291.800
04 de mar. de 2024126,85126,90121,13122,12122,126.386.900
01 de mar. de 2024126,90129,08126,35126,85126,854.479.100
29 de fev. de 2024126,65128,80124,10124,54124,544.677.900
28 de fev. de 2024126,50127,86124,83125,01125,013.994.900
27 de fev. de 2024127,55130,79126,20128,33128,336.109.300
26 de fev. de 2024123,18126,62121,25126,48126,488.113.700
23 de fev. de 2024133,10133,90124,18127,69127,6910.267.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...