Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
113,43-0,09 (-0,08%)
No fechamento: 04:00PM EDT
113,40 -0,03 (-0,03%)
Pós-fechamento: 07:59PM EDT
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024114,07114,89112,60113,43113,434.624.198
16 de abr. de 2024112,62115,45111,86113,52113,525.151.500
15 de abr. de 2024116,88116,88113,21114,29114,296.896.800
12 de abr. de 2024119,30119,38115,27115,50115,508.903.600
11 de abr. de 2024120,54121,68118,85121,13121,134.386.200
10 de abr. de 2024122,00122,67118,26119,70119,705.325.700
09 de abr. de 2024118,00121,14118,00121,10121,106.069.300
08 de abr. de 2024114,72117,81113,84117,62117,624.571.700
05 de abr. de 2024117,90118,13116,17117,87117,878.612.100
04 de abr. de 2024120,10120,73117,40117,47117,474.876.900
03 de abr. de 2024117,51119,89117,06119,52119,523.669.000
02 de abr. de 2024119,13119,17116,57118,24118,244.791.600
01 de abr. de 2024117,90121,36117,23119,16119,166.163.300
28 de mar. de 2024115,44118,00114,80116,25116,256.942.400
27 de mar. de 2024116,21118,23115,43116,66116,668.372.600
26 de mar. de 2024115,71120,19113,84120,10120,109.556.000
25 de mar. de 2024123,50124,06118,53119,87119,8712.844.900
22 de mar. de 2024122,00127,57120,25122,99122,9912.427.800
21 de mar. de 2024129,90131,90121,37122,30122,3019.340.900
20 de mar. de 2024147,09148,30127,64132,17132,1745.616.100
19 de mar. de 2024128,20128,50124,26127,68127,6810.253.000
18 de mar. de 2024126,00130,78126,00128,71128,7110.711.300
15 de mar. de 2024124,73125,40122,38123,74123,7410.534.100
14 de mar. de 2024123,24123,72119,64123,20123,208.818.600
13 de mar. de 2024122,24127,85121,64122,36122,3612.512.700
12 de mar. de 2024115,09119,10115,00118,16118,1610.782.800
11 de mar. de 2024114,21115,65111,68111,89111,8911.018.000
08 de mar. de 2024115,97116,06108,87110,34110,3415.199.500
07 de mar. de 2024115,79118,09115,09117,14117,146.558.100
06 de mar. de 2024122,50122,87116,37116,64116,6411.791.400
05 de mar. de 2024122,05122,67119,01121,33121,335.291.800
04 de mar. de 2024126,85126,90121,13122,12122,126.386.900
01 de mar. de 2024126,90129,08126,35126,85126,854.479.100
29 de fev. de 2024126,65128,80124,10124,54124,544.677.900
28 de fev. de 2024126,50127,86124,83125,01125,013.994.900
27 de fev. de 2024127,55130,79126,20128,33128,336.109.300
26 de fev. de 2024123,18126,62121,25126,48126,488.113.700
23 de fev. de 2024133,10133,90124,18127,69127,6910.267.200
22 de fev. de 2024131,93133,16130,66131,63131,634.591.200
21 de fev. de 2024132,89135,07129,00129,76129,766.377.800
20 de fev. de 2024135,00135,00129,12131,30131,307.554.500
16 de fev. de 2024138,20139,06135,24135,26135,266.117.200
15 de fev. de 2024133,00135,53133,00135,32135,325.396.400
14 de fev. de 2024130,74132,44130,74132,01132,014.128.600
13 de fev. de 2024129,63131,70128,15129,04129,045.210.600
12 de fev. de 2024129,09133,94128,68131,57131,577.764.600
09 de fev. de 2024127,50127,86125,48127,48127,483.111.000
08 de fev. de 2024128,99129,08126,51126,66126,663.693.600
07 de fev. de 2024124,07129,94122,39128,78128,788.481.800
06 de fev. de 2024126,10126,67123,39125,78125,789.763.700
05 de fev. de 2024121,80122,20120,20121,14121,1411.136.900
02 de fev. de 2024122,63125,12122,25124,59124,597.928.600
01 de fev. de 2024127,22129,16126,00126,59126,595.279.000
31 de jan. de 2024124,22129,67123,54126,87126,878.612.300
30 de jan. de 2024125,05128,46124,43125,28125,2816.423.000
29 de jan. de 2024137,08137,11128,39130,15130,1525.851.200
26 de jan. de 2024141,60143,72140,58141,77141,774.554.000
25 de jan. de 2024145,78145,91143,55144,43144,434.149.400
24 de jan. de 2024145,04147,34142,66144,50144,508.376.800
23 de jan. de 2024145,00145,33139,53140,90140,907.921.500
22 de jan. de 2024138,75142,59138,55141,37141,377.695.700
19 de jan. de 2024140,64144,33140,45143,64143,647.706.400
18 de jan. de 2024144,25145,34140,50142,06142,065.560.800
17 de jan. de 2024137,33142,24136,00142,15142,159.732.500
16 de jan. de 2024145,78146,35142,37143,16143,169.102.000
12 de jan. de 2024150,83152,65148,38148,63148,635.126.300
11 de jan. de 2024151,90152,99149,83151,33151,336.262.600
10 de jan. de 2024150,00151,57148,66149,19149,194.708.900
09 de jan. de 2024144,99151,58144,92150,48150,486.718.400
08 de jan. de 2024144,01147,98143,28147,55147,556.195.500
05 de jan. de 2024147,28148,94145,81146,53146,534.394.600
04 de jan. de 2024148,41150,19147,47147,74147,744.435.900
03 de jan. de 2024143,78150,37143,62148,95148,957.504.100
02 de jan. de 2024143,88145,69141,90145,64145,648.211.900
29 de dez. de 2023145,20147,15144,60146,31146,313.685.600
28 de dez. de 2023146,00147,66144,66145,35145,353.919.400
27 de dez. de 2023146,09146,51142,52144,45144,454.571.300
26 de dez. de 2023146,78146,82144,42145,22145,223.299.200
22 de dez. de 2023140,99144,80139,68144,48144,487.564.700
21 de dez. de 2023147,41148,37144,55146,72146,725.523.600
20 de dez. de 2023147,76148,95146,41146,43146,435.770.700
19 de dez. de 2023148,00150,66147,15150,09150,096.077.800
18 de dez. de 2023147,25149,01146,19148,41148,414.944.100
15 de dez. de 2023147,27149,63146,22148,35148,359.520.600
14 de dez. de 2023146,21149,18146,10146,41146,419.517.200
13 de dez. de 2023145,69147,60145,27146,41146,418.066.400
12 de dez. de 2023143,20147,24142,46147,18147,188.315.900
11 de dez. de 2023138,73143,88137,31143,01143,0110.428.700
08 de dez. de 2023138,50139,26136,22138,96138,9611.904.400
07 de dez. de 2023141,99142,55139,06140,29140,296.884.400
06 de dez. de 2023143,87145,43141,69141,99141,996.212.900
05 de dez. de 2023138,66143,53138,12143,46143,467.183.700
04 de dez. de 2023141,35143,39139,95142,83142,839.532.700
01 de dez. de 2023143,32146,30142,44145,27145,2711.558.400
30 de nov. de 2023142,44147,65139,81147,44147,4413.142.300
29 de nov. de 2023138,72144,87138,64141,73141,7314.315.800
28 de nov. de 2023135,25139,93133,10139,00139,0029.597.100
27 de nov. de 2023118,70118,88115,83117,72117,7216.882.500
24 de nov. de 2023117,90120,31117,22118,70118,705.327.200
22 de nov. de 2023118,64119,01116,01117,44117,445.513.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...