Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
71,68-2,28 (-3,08%)
No fechamento: 04:00PM EDT
72,10 +0,42 (+0,59%)
Pós-fechamento: 06:06PM EDT
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202372,2572,7870,5171,6871,6811.387.675
24 de mar. de 202375,2477,5172,6073,9673,9613.100.300
23 de mar. de 202378,5280,8476,2277,4577,4512.987.300
22 de mar. de 202380,7080,9275,0675,5875,5814.075.300
21 de mar. de 202380,7081,7077,8578,9378,9315.253.100
20 de mar. de 202379,9382,8475,0178,9178,9136.419.000
17 de mar. de 202394,8095,1489,9891,9491,9418.455.000
16 de mar. de 202390,2395,3189,7294,5294,528.710.300
15 de mar. de 202391,1794,1790,1991,2191,219.654.700
14 de mar. de 202392,0792,8089,8592,7392,738.426.800
13 de mar. de 202384,7391,8284,7391,1791,1711.676.700
10 de mar. de 202385,1986,9783,6285,7385,736.982.600
09 de mar. de 202390,0790,3385,5585,6585,6512.189.000
08 de mar. de 202392,0093,6691,8693,0393,034.228.900
07 de mar. de 202393,7894,6792,8493,6793,676.038.300
06 de mar. de 202394,6296,4992,9493,7893,789.379.100
03 de mar. de 202394,9297,6394,6995,6995,698.188.800
02 de mar. de 202390,6795,8689,9695,7695,7611.032.800
01 de mar. de 202392,6593,5790,6391,0491,049.006.100
28 de fev. de 202385,9990,0885,8387,7387,739.992.800
27 de fev. de 202385,7586,6784,5686,0086,008.841.200
24 de fev. de 202383,4386,0083,0383,7283,727.536.600
23 de fev. de 202386,5888,5385,4486,1186,1110.810.400
22 de fev. de 202385,2585,5281,8283,4283,429.887.800
21 de fev. de 202386,2287,6883,5684,5184,5120.893.100
17 de fev. de 202395,0495,1892,2493,4293,427.498.300
16 de fev. de 202394,2298,1793,9396,7996,796.799.000
15 de fev. de 202393,7894,7192,3094,4694,466.736.500
14 de fev. de 202393,9896,0793,0095,8995,896.164.600
13 de fev. de 202394,9997,6391,9096,1096,109.898.900
10 de fev. de 202391,0192,6890,3092,4592,454.665.000
09 de fev. de 202396,0096,3993,7193,8893,886.577.800
08 de fev. de 202393,4893,7991,1092,4392,435.400.700
07 de fev. de 202395,9096,8992,8294,4594,459.454.400
06 de fev. de 202392,1294,2790,0493,8193,818.786.900
03 de fev. de 202398,4699,4795,3695,6595,655.591.800
02 de fev. de 2023102,80102,9297,0999,6199,618.784.500
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 2023104,70106,38102,90104,68104,685.902.800
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 202392,0193,4591,1292,8492,845.371.000
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 202394,3099,1694,3097,0097,006.835.500
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 202394,2296,4993,1195,9695,969.022.100
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 202280,1482,6080,0281,5581,555.058.400
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...