Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
98,07+2,46 (+2,57%)
No fechamento: 04:00PM EDT
98,07 0,00 (0,00%)
Pós-fechamento: 07:57PM EDT
Período:
01 de out. de 2022 - 01 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202398,0999,5597,6098,0798,077.431.500
28 de set. de 202393,8995,9893,8895,6195,616.199.400
27 de set. de 202394,2595,7893,5095,0095,004.442.000
26 de set. de 202396,0296,0993,8393,9393,938.564.900
25 de set. de 202392,8996,7692,6196,6996,694.935.700
22 de set. de 202395,7296,3894,4495,9395,938.974.600
21 de set. de 202391,9493,6691,2192,1792,178.476.600
20 de set. de 202397,1997,6494,3094,4894,487.978.900
19 de set. de 202398,6299,7597,5098,3598,354.459.500
18 de set. de 202398,93100,3598,3999,8199,816.454.300
15 de set. de 202398,34100,0096,9599,4699,4619.029.800
14 de set. de 202399,18100,0098,2499,0799,076.041.400
13 de set. de 202397,97100,4097,8398,2698,267.626.600
12 de set. de 202396,01100,0195,7898,8898,887.306.100
11 de set. de 202397,5098,4695,7497,4097,409.118.400
08 de set. de 202395,7496,8393,7395,3495,349.869.100
07 de set. de 202397,1898,0092,7996,6196,6121.927.900
06 de set. de 2023100,00103,5699,18101,59101,596.806.600
05 de set. de 202399,33102,0097,16101,06101,069.343.100
01 de set. de 2023100,00103,6099,21103,29103,2912.994.200
31 de ago. de 202398,00100,7197,7398,9798,9723.549.800
30 de ago. de 202394,5998,4392,9298,1498,1421.821.500
29 de ago. de 202390,2896,4489,5093,2293,2235.231.700
28 de ago. de 202381,5081,6379,0080,7680,7613.661.800
25 de ago. de 202377,9880,2877,5379,9179,918.442.600
24 de ago. de 202379,2881,1578,2078,2778,278.411.400
23 de ago. de 202378,1679,7777,5477,9277,9210.989.200
22 de ago. de 202379,3279,8976,8277,4977,496.334.000
21 de ago. de 202376,5878,2575,4478,0678,069.500.600
18 de ago. de 202377,1577,4675,7776,9876,986.835.500
17 de ago. de 202381,9082,1979,5879,6679,665.859.800
16 de ago. de 202377,8880,3077,3179,0279,026.279.300
15 de ago. de 202380,7080,7077,5878,8478,846.746.600
14 de ago. de 202381,1781,7779,3681,4581,455.868.200
11 de ago. de 202381,7082,3780,4781,5581,557.586.900
10 de ago. de 202386,6088,2283,8184,7284,729.331.300
09 de ago. de 202385,1185,3583,0283,4883,485.352.900
08 de ago. de 202382,4883,9281,9083,7283,726.618.400
07 de ago. de 202387,5287,6283,9485,6085,608.311.900
04 de ago. de 202389,0490,7587,4187,5287,526.705.700
03 de ago. de 202386,3489,7586,2788,8188,8110.689.800
02 de ago. de 202387,5788,0583,1184,0184,0111.861.300
01 de ago. de 202387,9692,7987,6190,0990,099.099.600
31 de jul. de 202389,1290,9387,2789,8289,828.435.300
28 de jul. de 202388,0989,4987,6689,3589,3511.677.600
27 de jul. de 202385,1886,4882,5384,5384,538.742.600
26 de jul. de 202382,2685,5382,2684,1184,118.669.300
25 de jul. de 202382,0083,5581,2282,9982,9916.282.100
24 de jul. de 202375,4080,5174,6178,8578,8510.386.000
21 de jul. de 202376,3677,2975,4475,9775,9711.306.700
20 de jul. de 202374,9276,6974,4874,8874,887.146.500
19 de jul. de 202378,0779,6775,2275,2375,2311.245.400
18 de jul. de 202376,9377,7774,6375,6775,678.797.600
17 de jul. de 202377,1079,2075,5179,1079,1011.801.200
14 de jul. de 202379,8979,8977,4779,4979,499.761.800
13 de jul. de 202378,1281,5176,1980,9380,9319.254.400
12 de jul. de 202374,6575,7372,6475,3475,3414.634.600
11 de jul. de 202371,5072,8070,1471,0471,046.466.900
10 de jul. de 202370,0071,1769,0670,1470,145.254.300
07 de jul. de 202368,7070,6968,0170,0070,008.232.400
06 de jul. de 202370,2070,7567,5567,6967,698.149.200
05 de jul. de 202370,8971,9969,9071,8471,844.537.100
03 de jul. de 202371,7773,0471,2171,2971,295.299.100
30 de jun. de 202369,1970,1968,0669,1469,144.793.800
29 de jun. de 202368,2368,9366,4068,9068,907.079.600
28 de jun. de 202371,0071,1469,2170,2170,215.468.100
27 de jun. de 202371,5073,4771,4371,6871,686.625.500
26 de jun. de 202370,2471,1369,2069,5869,585.797.000
23 de jun. de 202371,3271,3368,5869,8069,808.837.100
22 de jun. de 202372,6874,2471,4172,8972,895.244.800
21 de jun. de 202373,0075,7872,7373,0373,039.013.700
20 de jun. de 202375,5776,0173,4074,3274,3214.028.000
16 de jun. de 202381,7282,4877,1179,8779,8712.508.000
15 de jun. de 202381,7383,4080,3180,8280,8211.335.300
14 de jun. de 202377,4679,0876,1378,6778,679.375.000
13 de jun. de 202378,6980,0277,0577,4677,468.279.100
12 de jun. de 202376,0077,6975,2476,0976,095.749.400
09 de jun. de 202375,7877,9974,8976,1076,1013.368.900
08 de jun. de 202372,9477,2172,8874,9374,9311.429.400
07 de jun. de 202371,6873,9270,9572,5072,509.310.800
06 de jun. de 202367,7873,1667,4672,8172,8112.948.300
05 de jun. de 202369,1269,1766,6368,0668,067.366.600
02 de jun. de 202371,2972,0069,3669,5469,5411.473.000
01 de jun. de 202363,8670,7463,8469,0969,0915.160.700
31 de mai. de 202365,8065,8262,5365,3265,3215.249.600
30 de mai. de 202371,4472,2766,7667,6367,6321.534.500
26 de mai. de 202368,5271,5066,7271,4271,4226.306.500
25 de mai. de 202361,0361,9259,9860,0260,0211.727.400
24 de mai. de 202361,9563,3560,0060,9460,949.350.100
23 de mai. de 202361,5063,2560,8961,9361,936.895.700
22 de mai. de 202361,9364,1961,9363,0463,0411.939.800
19 de mai. de 202361,0261,6060,0160,5360,536.437.100
18 de mai. de 202366,1666,2561,1261,6061,6013.245.300
17 de mai. de 202364,6666,7463,8066,4566,455.803.700
16 de mai. de 202364,7466,7264,4466,0166,015.113.200
15 de mai. de 202365,2066,5463,6466,0766,079.861.100
12 de mai. de 202363,8464,3062,8063,3263,326.329.400
11 de mai. de 202361,0465,7060,5265,1765,1712.371.800
10 de mai. de 202360,4661,7459,6760,8860,887.444.600
09 de mai. de 202359,8061,5359,7061,4161,419.454.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...