Mercado abrirá em 6 h 10 min

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
82,04+3,61 (+4,60%)
No fechamento: 04:00PM EST
83,04 +1,00 (+1,22%)
Pós-fechamento: 08:00PM EST
Período:
01 de dez. de 2021 - 01 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de nov. de 202280,4284,2778,9082,0482,0430.572.100
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 202271,1871,9868,4070,1570,158.056.400
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 202267,5068,6064,5565,1865,1812.788.600
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 202261,7962,9058,4161,8961,8922.531.500
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
12 de set. de 202270,1471,6269,4171,5671,566.832.400
09 de set. de 202269,9171,3969,4269,7669,767.222.200
08 de set. de 202266,3968,9166,3368,1968,196.824.400
07 de set. de 202265,2968,6663,8468,4168,4111.818.200
06 de set. de 202270,0470,2466,0666,6266,6215.265.200
02 de set. de 202269,6673,0267,9972,1972,1916.754.700
01 de set. de 202269,4572,0668,6071,4271,4215.952.100
31 de ago. de 202269,0272,1568,1371,3071,3038.613.300
30 de ago. de 202267,7867,8063,9066,5066,5031.802.600
29 de ago. de 202265,0472,1964,7066,0466,0475.110.900
26 de ago. de 202263,5363,6956,5757,5757,5722.208.200
25 de ago. de 202257,0059,9955,7659,8359,8322.787.700
24 de ago. de 202249,0154,2848,9953,2153,2111.705.900
23 de ago. de 202248,2551,3346,7350,5150,5111.658.200
22 de ago. de 202246,1249,4345,5847,9347,9312.362.200
19 de ago. de 202246,4247,5645,6045,7645,765.185.100
18 de ago. de 202247,4548,0346,1346,8346,834.413.100
17 de ago. de 202250,0950,9447,3747,5147,517.740.900
16 de ago. de 202250,0050,5648,9949,3449,344.799.000
15 de ago. de 202247,7851,4347,5651,1351,136.183.000
12 de ago. de 202247,2049,4747,2048,8048,8010.143.300
11 de ago. de 202248,4452,2948,4449,6249,628.983.400
10 de ago. de 202247,2747,5044,8547,2647,269.631.100
09 de ago. de 202247,8549,4547,0147,3347,334.869.500
08 de ago. de 202249,2049,9547,2347,6747,677.773.900
05 de ago. de 202249,6550,7549,2450,2550,255.009.000
04 de ago. de 202252,9054,0350,9451,2651,269.074.900
03 de ago. de 202249,2650,0747,5749,6549,658.759.200
02 de ago. de 202245,9950,5545,7048,9848,9812.076.600
01 de ago. de 202247,4848,7744,8247,6947,698.746.700
29 de jul. de 202248,2850,2647,5549,0149,0111.813.000
28 de jul. de 202253,5653,9849,3550,9150,9112.568.000
27 de jul. de 202255,0655,4851,2054,9954,997.470.800
26 de jul. de 202256,2456,8054,4155,1655,164.569.800
25 de jul. de 202254,9856,5353,6556,2156,215.946.000
22 de jul. de 202255,2355,6753,6654,3854,385.378.400
21 de jul. de 202253,3456,5853,2455,8055,808.417.000
20 de jul. de 202254,4355,3352,1853,4353,4310.142.300
19 de jul. de 202256,2056,4154,6754,9554,956.052.700
18 de jul. de 202256,0258,2455,0555,1255,125.623.100
15 de jul. de 202253,8454,7552,5254,7154,718.223.000
14 de jul. de 202255,3855,8753,8254,7054,708.736.000
13 de jul. de 202254,2058,0853,9156,3556,358.054.800
12 de jul. de 202254,9557,0054,4156,2156,218.209.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...