Mercado fechará em 2 h 53 min

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
96,75-2,86 (-2,87%)
A partir de 11:07AM EST. Mercado aberto.
Período:
03 de fev. de 2022 - 03 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202398,4699,4696,1696,7596,752.592.469
02 de fev. de 2023102,80102,9297,0999,6199,618.772.600
01 de fev. de 2023102,31104,95101,10102,98102,988.891.400
31 de jan. de 202395,86101,2095,7897,9897,987.126.500
30 de jan. de 202399,6199,6795,8197,1597,1510.548.100
27 de jan. de 2023104,70106,38102,90104,68104,685.898.400
26 de jan. de 202398,86104,9298,37104,66104,6611.624.200
25 de jan. de 202395,5597,2994,2596,4996,493.405.600
24 de jan. de 202393,9296,4493,8796,3196,313.317.500
23 de jan. de 202393,5096,9193,5095,3095,304.881.900
20 de jan. de 202392,0193,4591,1292,8492,845.358.600
19 de jan. de 202391,8592,9690,2290,2290,225.944.500
18 de jan. de 202396,1197,5889,3689,5589,5510.715.100
17 de jan. de 202394,5195,2692,7694,8594,857.233.400
13 de jan. de 202394,3099,1694,3097,0097,006.828.900
12 de jan. de 202392,8894,5891,7693,4693,465.396.400
11 de jan. de 202393,7894,4792,5193,0293,024.763.900
10 de jan. de 202396,4697,0393,2794,0994,095.802.300
09 de jan. de 202399,0199,3095,2395,5295,529.264.100
06 de jan. de 202394,2296,4993,1195,9695,969.011.800
05 de jan. de 202390,0096,7589,1495,4395,4313.897.500
04 de jan. de 202389,1792,8088,7091,0691,0613.526.000
03 de jan. de 202385,5189,4984,2384,5384,5312.106.600
30 de dez. de 202280,1482,6080,0281,5581,555.051.300
29 de dez. de 202281,5383,2480,4382,4182,416.619.400
28 de dez. de 202283,8585,1978,8281,4281,4210.652.300
27 de dez. de 202285,0988,5784,5685,2085,207.944.200
23 de dez. de 202284,4385,4183,6484,0384,033.867.500
22 de dez. de 202286,9887,8584,5585,4985,496.384.600
21 de dez. de 202285,7687,0983,9185,9385,936.073.500
20 de dez. de 202284,7987,3984,1385,6585,657.110.800
19 de dez. de 202287,1787,4986,2086,9586,959.061.600
16 de dez. de 202288,4290,0886,8287,0387,038.431.800
15 de dez. de 202292,7492,8186,1387,1587,159.092.900
14 de dez. de 202288,7590,6888,1190,0190,016.806.600
13 de dez. de 202290,1193,1688,2588,7488,7412.671.700
12 de dez. de 202287,2788,4185,5386,0786,079.548.400
09 de dez. de 202291,6392,0389,0789,7189,7110.133.700
08 de dez. de 202288,0091,2787,8591,1191,1117.252.400
07 de dez. de 202283,5186,6383,1085,8285,8212.170.500
06 de dez. de 202287,3088,0185,5386,9186,919.945.000
05 de dez. de 202288,9589,8784,7187,8087,8019.490.500
02 de dez. de 202282,5588,1382,4186,3486,3415.641.400
01 de dez. de 202279,2485,1178,9083,7483,7416.655.100
30 de nov. de 202280,4284,2778,9082,0482,0430.608.600
29 de nov. de 202277,9880,0076,4678,4378,4321.335.400
28 de nov. de 202274,7876,3673,5574,0574,0525.363.600
25 de nov. de 202265,7866,6564,1765,7565,756.115.900
23 de nov. de 202268,4768,5865,5266,7166,717.979.200
22 de nov. de 202265,1866,8964,8066,7666,767.696.500
21 de nov. de 202268,4369,5566,0167,6267,627.779.400
18 de nov. de 202271,1871,9868,4070,1570,158.061.200
17 de nov. de 202266,4172,6366,1570,5570,5513.932.100
16 de nov. de 202268,3069,3167,5367,5667,568.174.300
15 de nov. de 202269,9472,7469,8870,9770,9715.846.800
14 de nov. de 202267,5967,9563,0065,3965,3913.099.500
11 de nov. de 202267,5068,6064,5565,1865,1812.816.800
10 de nov. de 202262,9564,9962,4064,0564,0512.182.100
09 de nov. de 202260,4061,3658,8359,1659,169.125.700
08 de nov. de 202260,3163,1658,1262,9262,9210.251.200
07 de nov. de 202263,0164,6361,4461,7261,7216.456.400
04 de nov. de 202261,7962,9058,4161,8961,8922.540.700
03 de nov. de 202252,2258,1952,0056,9756,9712.876.400
02 de nov. de 202254,0055,7553,0753,6153,6110.571.000
01 de nov. de 202259,6360,2353,8853,8953,8916.139.000
31 de out. de 202252,2856,2352,1754,8354,8313.403.300
28 de out. de 202249,8553,0049,6052,9552,9513.659.000
27 de out. de 202251,8555,8551,3153,1153,1114.764.500
26 de out. de 202248,0854,5747,8453,0953,0928.133.300
25 de out. de 202246,6949,6545,8247,5347,5325.890.100
24 de out. de 202248,1548,3038,8044,4644,4673.112.000
21 de out. de 202255,1359,1554,7458,9758,9713.696.300
20 de out. de 202255,2559,4855,1955,8955,898.832.700
19 de out. de 202255,2757,4954,1554,4954,4912.230.900
18 de out. de 202257,9760,0857,6958,3758,3711.038.800
17 de out. de 202254,6258,0454,5055,4855,489.525.200
14 de out. de 202256,2057,0152,7452,9252,929.275.900
13 de out. de 202253,3556,0252,6555,3755,3710.170.600
12 de out. de 202256,0457,9654,8455,9455,946.715.700
11 de out. de 202257,0958,1654,9555,7155,719.842.400
10 de out. de 202261,5061,9756,2258,2658,2610.385.600
07 de out. de 202263,9964,3362,5863,5663,564.843.400
06 de out. de 202266,2767,5065,1465,2665,265.248.700
05 de out. de 202266,5068,1265,3566,1766,176.329.800
04 de out. de 202264,5067,6863,8866,4766,478.382.400
03 de out. de 202262,4162,9560,7662,6562,655.375.900
30 de set. de 202260,5163,7260,3162,5862,589.535.100
29 de set. de 202261,5962,2859,8560,7760,776.765.700
28 de set. de 202259,0263,2558,7962,9862,987.375.700
27 de set. de 202262,1664,8660,2860,9960,9911.641.400
26 de set. de 202261,4861,9759,9360,6660,668.398.100
23 de set. de 202261,5761,9259,5260,0560,0511.034.900
22 de set. de 202262,9264,1462,3863,4663,467.875.100
21 de set. de 202264,7265,2562,1362,4962,498.288.200
20 de set. de 202265,0867,9965,0166,1066,108.205.000
19 de set. de 202264,0365,9563,9065,7965,796.225.600
16 de set. de 202266,0366,3163,3665,6765,6713.513.300
15 de set. de 202268,4871,3268,1268,4468,448.600.400
14 de set. de 202268,7869,9367,3469,8769,877.069.600
13 de set. de 202269,2670,4867,6967,8267,828.720.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...