Mercado fechado

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
62,41-3,71 (-5,61%)
No fechamento: 04:00PM EST
61,49 -0,92 (-1,47%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202266,0066,7361,8262,4162,417.659.600
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 202258,8861,7858,6460,4160,417.015.700
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 202253,0558,1452,7055,9055,9012.488.600
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
27 de dez. de 202157,4559,9356,7556,9656,963.456.600
23 de dez. de 202156,7058,3355,0657,7157,714.918.200
22 de dez. de 202157,0958,7956,2958,4458,444.413.900
21 de dez. de 202156,0059,7355,7759,3159,316.944.300
20 de dez. de 202156,1256,1854,0054,7854,787.913.000
17 de dez. de 202155,3558,4954,0758,0658,068.243.300
16 de dez. de 202159,7860,3756,0257,0957,097.565.800
15 de dez. de 202160,0860,1655,8459,1359,138.243.400
14 de dez. de 202159,5062,6358,8661,6261,625.196.200
13 de dez. de 202162,8663,0159,5661,6161,616.695.900
10 de dez. de 202163,3964,5462,4863,6263,6210.042.200
09 de dez. de 202162,5665,2761,9062,1862,186.437.600
08 de dez. de 202161,0064,7060,0062,4362,438.321.700
07 de dez. de 202162,1864,1960,8163,0363,0317.348.300
06 de dez. de 202154,7356,1652,0056,0156,0112.952.700
03 de dez. de 202155,1757,0051,9154,4454,4421.913.000
02 de dez. de 202160,0061,1557,3659,2859,2812.814.500
01 de dez. de 202168,4268,8461,8662,1162,1112.936.000
30 de nov. de 202170,0270,7465,9066,5066,5011.687.100
29 de nov. de 202168,1772,3867,4571,9671,9613.258.200
26 de nov. de 202173,9174,8465,5168,4668,4623.275.800
24 de nov. de 202179,9082,1079,0681,3681,366.420.100
23 de nov. de 202178,9581,7978,2579,2779,275.965.900
22 de nov. de 202181,9384,0678,0279,5279,529.646.800
19 de nov. de 202185,6986,4581,3781,8781,877.266.600
18 de nov. de 202186,7586,7684,1285,0885,087.257.100
17 de nov. de 202193,2193,4089,1089,7789,774.479.300
16 de nov. de 202193,3395,1092,3293,9693,963.867.200
15 de nov. de 202194,7695,0290,3991,3791,376.165.000
12 de nov. de 202191,7495,5891,2295,0095,006.460.600
11 de nov. de 202189,8193,2088,9592,8792,876.800.700
10 de nov. de 202184,3490,6483,6086,5186,517.486.800
09 de nov. de 202183,1585,1082,1383,2483,244.494.900
08 de nov. de 202184,0684,6583,1683,2483,244.780.100
05 de nov. de 202186,9786,9783,0683,6783,675.471.600
04 de nov. de 202194,0194,2986,0386,6786,677.127.200
03 de nov. de 202193,0393,1591,3792,3992,392.671.300
02 de nov. de 202191,0792,7890,8292,2892,283.136.400
01 de nov. de 202189,0593,7288,7593,4893,485.392.800
29 de out. de 202191,1091,9888,5088,9288,924.527.700
28 de out. de 202190,0292,6188,9592,4592,454.898.600
27 de out. de 202193,2295,2391,4592,2992,294.745.300
26 de out. de 2021101,60101,6492,8093,1993,196.428.600
25 de out. de 202199,55102,0298,50100,64100,644.718.100
22 de out. de 202199,85104,3098,6299,0599,0510.357.200
21 de out. de 202198,7499,5996,3597,1597,156.101.500
20 de out. de 2021100,29102,5197,3499,4099,406.847.900
19 de out. de 202199,87100,3996,2197,5297,526.886.100
18 de out. de 202193,2597,5092,8597,0097,004.444.800
15 de out. de 202194,3895,9292,5494,0194,015.983.100
14 de out. de 202196,9998,0092,3194,0394,037.432.300
13 de out. de 202195,8299,1995,1997,5897,585.325.100
12 de out. de 202194,5097,1193,2493,5293,524.443.700
11 de out. de 202199,82100,2994,8394,8394,836.910.300
08 de out. de 202195,7397,0094,3296,2296,227.392.800
07 de out. de 202194,0095,8792,1794,9594,959.282.700
06 de out. de 202185,2790,3084,8289,3289,324.397.800
05 de out. de 202185,5088,6585,5087,4287,425.037.000
04 de out. de 202185,8886,2783,7585,0885,087.908.000
01 de out. de 202190,5491,5387,5888,1588,154.471.400
30 de set. de 202189,0691,6488,5190,6790,676.262.900
29 de set. de 202189,1291,8687,5589,0689,067.138.600
28 de set. de 202193,0893,8488,1089,0089,0011.708.300
27 de set. de 202192,8696,5591,0096,3296,326.246.200
24 de set. de 202196,2296,3093,5594,5594,554.667.600
23 de set. de 202196,8698,6895,2898,2898,283.708.900
22 de set. de 202195,2499,6895,2097,6097,604.950.400
21 de set. de 202194,9496,2493,8995,1095,104.317.300
20 de set. de 202196,8997,6591,6194,1894,189.011.900
17 de set. de 2021101,66102,0099,04100,73100,736.701.600
16 de set. de 202197,55100,6596,6599,8999,894.958.800
15 de set. de 202199,7099,8396,7899,3099,309.199.600
14 de set. de 2021102,15103,60100,97101,78101,784.059.200
13 de set. de 2021102,15104,8699,10104,16104,168.206.900
10 de set. de 2021106,46107,61103,10103,75103,754.800.600
09 de set. de 2021101,90105,36101,26104,28104,284.966.100
08 de set. de 2021107,20108,11102,53104,72104,727.374.200
07 de set. de 2021106,29109,00104,23107,74107,7417.767.400
03 de set. de 2021100,53103,81100,46102,23102,236.562.000
02 de set. de 2021103,77105,45100,00102,76102,7611.379.500
01 de set. de 2021100,30109,79100,20106,83106,8315.630.100
31 de ago. de 202199,10101,1795,28100,02100,0214.928.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...