Mercado fechado

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
45,76-1,07 (-2,28%)
No fechamento: 04:00PM EDT
45,87 +0,11 (+0,24%)
Pós-fechamento: 07:59PM EDT
Período:
20 de ago. de 2021 - 20 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de ago. de 202246,4247,5645,6045,7645,765.178.200
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 202247,2049,4747,2048,8048,8010.130.000
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 202249,6550,7549,2450,2550,255.007.500
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 202248,2850,2647,5549,0149,0111.794.900
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 202255,2355,6753,6654,3854,385.374.400
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 202253,8454,7552,5254,7154,718.216.000
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
11 de jul. de 202257,7657,9053,5554,7054,7018.500.800
08 de jul. de 202261,3862,3059,8260,8060,808.190.400
07 de jul. de 202262,9363,6861,3062,2362,237.807.400
06 de jul. de 202265,6866,0059,8261,6961,6913.952.000
05 de jul. de 202263,8366,6762,7066,6266,629.068.500
01 de jul. de 202261,8164,9961,0864,8264,828.516.200
30 de jun. de 202261,4262,7159,4361,8061,808.457.200
29 de jun. de 202261,4563,9560,9163,0763,077.340.800
28 de jun. de 202264,0765,7462,3062,9662,968.017.600
27 de jun. de 202267,6068,7163,5264,7464,7412.040.100
24 de jun. de 202266,3966,7563,4165,9665,9614.215.700
23 de jun. de 202262,9265,0362,0264,2364,2313.888.600
22 de jun. de 202261,7763,0560,3160,3660,3612.286.100
21 de jun. de 202261,8066,4061,6263,0563,0519.248.200
17 de jun. de 202262,2662,7657,8659,0059,0017.686.600
16 de jun. de 202257,2059,6055,7858,7658,7612.993.600
15 de jun. de 202261,4361,9358,4160,1960,1915.801.700
14 de jun. de 202256,6561,8156,0960,9260,9218.057.300
13 de jun. de 202256,7258,2452,5654,4154,4119.412.500
10 de jun. de 202260,4863,8958,5459,9559,9523.577.800
09 de jun. de 202261,2262,2557,5558,7058,7023.953.300
08 de jun. de 202261,4166,5360,5764,9564,9528.709.600
07 de jun. de 202254,0060,0153,9759,1959,1922.008.700
06 de jun. de 202255,1758,0253,3853,7553,7520.886.900
03 de jun. de 202250,7652,2549,9150,9050,907.709.900
02 de jun. de 202249,5152,9548,4252,6752,6714.063.800
01 de jun. de 202249,5152,2648,0649,0049,0012.435.400
31 de mai. de 202251,9252,7948,8650,3550,3526.051.000
27 de mai. de 202245,0048,3742,0148,3048,3031.700.200
26 de mai. de 202239,3342,1738,8241,9341,9311.383.300
25 de mai. de 202238,0639,1937,5338,3138,317.507.500
24 de mai. de 202239,0039,0036,2936,9636,969.654.600
23 de mai. de 202240,6940,7338,6140,4540,458.312.800
20 de mai. de 202243,4944,0539,3440,9040,9012.005.400
19 de mai. de 202239,5342,6439,5342,0542,0515.168.300
18 de mai. de 202238,9641,1438,2038,5938,598.642.400
17 de mai. de 202241,0842,9039,3340,1640,1615.479.400
16 de mai. de 202238,5640,1537,0437,8437,8410.286.400
13 de mai. de 202235,4037,9135,2537,7237,729.396.800
12 de mai. de 202233,2135,5331,0134,2334,2312.832.500
11 de mai. de 202236,5338,0733,6233,8433,8411.440.200
10 de mai. de 202236,6136,6133,9935,5635,5612.803.800
09 de mai. de 202236,3337,5534,5334,9534,9511.418.100
06 de mai. de 202240,2840,4037,5038,1938,197.355.600
05 de mai. de 202243,1643,5239,7140,2840,2810.054.800
04 de mai. de 202242,5445,3941,6045,3545,358.731.900
03 de mai. de 202244,0345,6343,2843,9143,918.126.200
02 de mai. de 202242,3144,9941,6044,6644,6610.795.000
29 de abr. de 202244,7445,7042,8043,0943,0927.820.600
28 de abr. de 202238,0038,6736,2237,9537,958.561.500
27 de abr. de 202235,5738,9035,5437,4237,4218.975.000
26 de abr. de 202235,5236,2334,3234,8434,8414.600.700
25 de abr. de 202233,0936,4332,5335,6035,6017.053.100
22 de abr. de 202235,2037,4934,6534,7334,7311.881.200
21 de abr. de 202236,8237,8534,3834,7534,7512.617.000
20 de abr. de 202239,4039,5437,1437,3137,3111.339.700
19 de abr. de 202239,0039,8937,5339,8039,8011.234.100
18 de abr. de 202238,5040,1236,9040,0140,0114.537.400
14 de abr. de 202243,9744,4939,8540,0340,0314.358.500
13 de abr. de 202241,6645,2240,5443,9143,9114.348.000
12 de abr. de 202242,8143,3741,1841,4741,4713.237.800
11 de abr. de 202241,8144,6141,2942,2242,2215.213.200
08 de abr. de 202242,3944,2941,5142,6042,6013.395.900
07 de abr. de 202244,4544,7841,1942,3742,3716.186.800
06 de abr. de 202245,5846,1043,7645,2945,2914.037.200
05 de abr. de 202248,7448,7846,3046,8246,8213.996.300
04 de abr. de 202246,8549,8744,8149,3049,3032.041.800
01 de abr. de 202244,5245,8041,6942,6542,6529.336.700
31 de mar. de 202242,8743,0339,8440,1140,1118.464.700
30 de mar. de 202243,7446,9943,0643,7643,7615.656.500
29 de mar. de 202244,9747,0044,0244,3044,3025.809.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...