Mercado fechará em 49 mins

Qudian Inc. (QD)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,4850+0,0550 (+2,26%)
A partir de 03:11PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242,44002,51002,44502,48502,4850420.690
25 de abr. de 20242,43002,51002,40002,43002,4300717.800
24 de abr. de 20242,46002,51002,43002,46002,4600896.900
23 de abr. de 20242,33002,47002,30002,47002,4700649.800
22 de abr. de 20242,27002,36002,27002,33002,3300578.600
19 de abr. de 20242,22002,30502,22002,28002,2800624.600
18 de abr. de 20242,25002,29502,24002,25002,2500780.900
17 de abr. de 20242,33002,38002,25002,27002,2700739.600
16 de abr. de 20242,41002,44002,31002,33002,3300762.900
15 de abr. de 20242,42002,48502,39002,41002,4100587.500
12 de abr. de 20242,40002,49502,40002,42002,4200747.000
11 de abr. de 20242,49002,53502,42002,43002,43001.177.800
10 de abr. de 20242,43002,51502,43002,50002,50001.336.600
09 de abr. de 20242,48002,52002,47002,50002,5000951.600
08 de abr. de 20242,42002,50002,42002,49002,49001.055.600
05 de abr. de 20242,42502,48502,39502,42002,4200800.700
04 de abr. de 20242,47002,51002,40002,40002,4000615.900
03 de abr. de 20242,39002,51002,39002,46002,46001.029.100
02 de abr. de 20242,46002,50002,36502,38002,38001.237.000
01 de abr. de 20242,50002,53002,47002,50002,5000664.400
28 de mar. de 20242,50002,54002,48002,50002,5000899.400
27 de mar. de 20242,45002,53202,45002,49002,49001.253.700
26 de mar. de 20242,46002,49502,45002,46002,4600546.000
25 de mar. de 20242,45002,51502,45002,45002,4500883.100
22 de mar. de 20242,50002,51002,46002,47002,4700688.200
21 de mar. de 20242,52002,53002,48002,50002,5000938.300
20 de mar. de 20242,46002,53502,45002,51002,5100759.400
19 de mar. de 20242,54002,54002,46002,47002,4700775.800
18 de mar. de 20242,56002,60002,45002,51002,51001.708.600
15 de mar. de 20242,44002,49002,41002,48002,48002.191.300
14 de mar. de 20242,38002,46002,38002,44002,44001.013.900
13 de mar. de 20242,47002,52002,39002,41002,41001.089.600
12 de mar. de 20242,40002,52002,40002,50002,5000993.300
11 de mar. de 20242,38002,47002,34002,45002,45001.379.200
08 de mar. de 20242,35002,42002,33002,38002,3800432.500
07 de mar. de 20242,33002,37002,30002,33002,3300190.600
06 de mar. de 20242,33002,35002,27502,31002,3100557.900
05 de mar. de 20242,28002,40502,28002,32002,3200636.400
04 de mar. de 20242,33002,37002,26302,34002,34001.553.200
01 de mar. de 20242,45002,45002,34002,34002,3400298.200
29 de fev. de 20242,39002,46002,38502,45002,4500872.300
28 de fev. de 20242,35002,41002,34902,39002,3900735.000
27 de fev. de 20242,38002,44002,36002,40002,4000656.100
26 de fev. de 20242,47002,47002,36002,38002,38001.131.100
23 de fev. de 20242,42002,49002,40002,47002,4700542.500
22 de fev. de 20242,46002,49002,44002,45002,4500755.900
21 de fev. de 20242,40002,47002,31502,45002,45001.368.600
20 de fev. de 20242,45002,45002,38002,42002,4200799.500
16 de fev. de 20242,52002,54002,47002,47002,4700526.400
15 de fev. de 20242,39002,54502,38502,53002,53002.202.600
14 de fev. de 20242,32002,40002,32002,40002,4000591.100
13 de fev. de 20242,30002,35502,26002,31002,3100884.200
12 de fev. de 20242,30002,40002,30002,33002,3300755.200
09 de fev. de 20242,20002,32002,20002,31002,3100930.000
08 de fev. de 20242,14002,22002,14002,20002,2000609.800
07 de fev. de 20242,19002,21002,13002,16002,16001.105.300
06 de fev. de 20242,14002,20502,14002,19002,19001.202.800
05 de fev. de 20242,17002,22002,16002,19002,19001.621.300
02 de fev. de 20242,14002,19002,12002,17002,17001.023.800
01 de fev. de 20242,20002,25002,04002,14002,14003.628.400
31 de jan. de 20242,05002,10002,04002,06002,0600654.300
30 de jan. de 20242,03002,09502,02002,07002,0700761.300
29 de jan. de 20242,01002,08002,00002,06002,0600472.200
26 de jan. de 20242,02002,09002,01002,03002,0300307.200
25 de jan. de 20242,07002,07002,02302,04002,0400324.000
24 de jan. de 20242,05002,09002,01002,06002,0600935.700
23 de jan. de 20242,00002,06001,97002,02002,0200788.900
22 de jan. de 20242,12002,16002,00002,01002,01001.230.800
19 de jan. de 20242,19002,21002,11002,14002,14001.696.800
18 de jan. de 20242,13002,20002,12502,17002,17001.230.400
17 de jan. de 20242,15002,21002,14002,15002,15002.799.300
16 de jan. de 20242,13002,20002,10002,15002,15001.203.500
12 de jan. de 20242,20002,24102,16002,16002,1600651.600
11 de jan. de 20242,24002,25002,15002,19002,1900755.400
10 de jan. de 20242,15002,24502,13502,24002,24001.417.100
09 de jan. de 20242,11002,18502,09002,17002,17001.279.300
08 de jan. de 20242,14002,18502,11002,11002,1100405.500
05 de jan. de 20242,10002,19002,09002,17002,1700730.800
04 de jan. de 20242,06002,14502,04002,12002,1200902.300
03 de jan. de 20241,96002,09001,96002,09002,0900725.000
02 de jan. de 20242,01002,04001,95001,98001,9800641.800
29 de dez. de 20232,06002,10502,03002,04002,0400763.200
28 de dez. de 20232,09002,19002,09002,09002,0900797.200
27 de dez. de 20232,13002,15002,10502,14002,1400695.200
26 de dez. de 20232,16002,16802,11002,13002,1300723.300
22 de dez. de 20232,07002,14902,03002,14002,1400928.900
21 de dez. de 20231,98002,10001,98002,09002,09001.052.400
20 de dez. de 20232,07002,10001,98001,98001,9800804.900
19 de dez. de 20232,03002,12002,01002,11002,1100867.900
18 de dez. de 20232,00002,05001,98002,05002,0500863.100
15 de dez. de 20232,08002,09001,98002,02002,0200947.800
14 de dez. de 20232,05002,09002,04002,08002,0800921.700
13 de dez. de 20232,00002,05001,98002,05002,05001.246.700
12 de dez. de 20231,85002,00001,85001,99001,9900676.800
11 de dez. de 20231,79001,87001,70501,85001,85001.086.200
08 de dez. de 20231,86001,90001,82001,86001,8600827.900
07 de dez. de 20231,86001,91001,76001,83001,8300949.200
06 de dez. de 20231,78001,86001,75001,85001,85001.074.100
05 de dez. de 20231,73001,77001,73001,77001,7700472.400
04 de dez. de 20231,62001,79501,62001,75001,7500977.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...