iQIYI, Inc. (BVMF:I1QY34)
Brazil · Delayed Price · Currency is BRL 3.110
-0.180 (-5.47%)
At close: Mar 27, 2026
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | - | -5.47% | - |
| Mar 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.86% | 2 |
| Mar 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | 1 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.23 | 3.26 | 3.26 | -1.21% | 117 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 6.45% | 1,007 |
| Mar 19, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -4.62% | 6 |
| Mar 18, 2026 | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -5.52% | 111 |
| Mar 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | 40 |
| Mar 13, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | 2.37% | 205 |
| Mar 12, 2026 | 3.43 | 3.49 | 3.35 | 3.37 | 3.37 | -2.88% | 1,162 |
| Mar 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.67% | 2 |
| Mar 10, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 5.81% | 19 |
| Mar 9, 2026 | 3.80 | 3.82 | 3.44 | 3.44 | 3.44 | -8.99% | 22,553 |
| Mar 6, 2026 | 4.03 | 4.03 | 3.78 | 3.78 | 3.78 | -0.53% | 507 |
| Mar 5, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | 7,750 |
| Mar 4, 2026 | 3.83 | 4.05 | 3.77 | 3.84 | 3.84 | -1.79% | 38,901 |
| Mar 3, 2026 | 4.07 | 4.07 | 3.91 | 3.91 | 3.91 | -2.25% | 220 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -1.72% | 82 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.04 | 4.07 | 4.07 | -5.35% | 10,947 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -4.44% | 5,078 |
| Feb 24, 2026 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | -1.10% | 602 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -3.60% | 93 |
| Feb 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.39% | 5 |
| Feb 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 131 |
| Feb 18, 2026 | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | -1.07% | 15 |
| Feb 13, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | 0.43% | 6 |
| Feb 12, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -7.94% | 561 |
| Feb 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | 400 |
| Feb 10, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 1.39% | 101 |
| Feb 9, 2026 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -1.75% | 2,048 |
| Feb 6, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 1.18% | 70 |
| Feb 5, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 0.40% | 135 |
| Feb 4, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.40% | 242 |
| Feb 3, 2026 | 5.21 | 5.21 | 5.04 | 5.04 | 5.04 | -3.82% | 1,810 |
| Feb 2, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | -3.50% | 15 |
| Jan 30, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.27% | 10 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | 2 |
| Jan 28, 2026 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | 2.03% | 2,002 |
| Jan 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.07% | 400 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.32 | 5.32 | 5.32 | -3.45% | 11 |
| Jan 22, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.10% | 10 |
| Jan 21, 2026 | 5.42 | 5.54 | 5.42 | 5.45 | 5.45 | 6.65% | 7,511 |
| Jan 20, 2026 | 5.25 | 5.26 | 5.03 | 5.11 | 5.11 | -3.77% | 2,026 |
| Jan 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 200 |
| Jan 15, 2026 | 5.42 | 5.42 | 5.31 | 5.31 | 5.31 | -5.18% | 2,901 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.28% | 15 |
| Jan 9, 2026 | 5.60 | 5.60 | 5.35 | 5.37 | 5.37 | -1.65% | 9 |
| Jan 6, 2026 | 5.47 | 5.87 | 5.46 | 5.46 | 5.46 | -2.33% | 2,571 |
| Jan 2, 2026 | 5.59 | 5.62 | 5.59 | 5.59 | 5.59 | 6.68% | 11 |
| Dec 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.32% | 50 |