iQIYI, Inc. (BVMF:I1QY34)
Brazil · Delayed Price · Currency is BRL 5.80
-0.02 (-0.34%)
At close: Nov 11, 2025
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | 304 |
| Nov 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82% | 2 |
| Nov 7, 2025 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -4.35% | 281 |
| Nov 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.04% | 2 |
| Nov 5, 2025 | 5.84 | 5.93 | 5.84 | 5.93 | 5.93 | - | 24 |
| Nov 4, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.66% | 1 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.03 | 6.03 | 6.03 | -3.52% | 10,009 |
| Oct 31, 2025 | 6.10 | 6.33 | 6.10 | 6.25 | 6.25 | 3.14% | 10,034 |
| Oct 30, 2025 | 6.16 | 6.20 | 6.06 | 6.06 | 6.06 | -3.04% | 11,313 |
| Oct 29, 2025 | 6.20 | 6.25 | 6.17 | 6.25 | 6.25 | 1.30% | 203 |
| Oct 27, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.48% | 1 |
| Oct 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | 2 |
| Oct 23, 2025 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | -0.66% | 11 |
| Oct 22, 2025 | 5.87 | 6.07 | 5.87 | 6.07 | 6.07 | 3.41% | 2 |
| Oct 21, 2025 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 0.34% | 10,011 |
| Oct 20, 2025 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | 7.34% | 1,783 |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.27% | 2 |
| Oct 16, 2025 | 5.73 | 5.74 | 5.52 | 5.52 | 5.52 | -9.51% | 41,788 |
| Oct 13, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | -0.81% | 2 |
| Oct 10, 2025 | 6.43 | 6.43 | 6.15 | 6.15 | 6.15 | -6.96% | 203 |
| Oct 2, 2025 | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | 0.92% | 525 |
| Oct 1, 2025 | 6.67 | 6.67 | 6.55 | 6.55 | 6.55 | -6.03% | 101 |
| Sep 30, 2025 | 6.87 | 6.97 | 6.87 | 6.97 | 6.97 | -1.13% | 5 |
| Sep 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 2 |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | 1 |
| Sep 24, 2025 | 7.07 | 7.14 | 7.02 | 7.14 | 7.14 | 1.56% | 761 |
| Sep 23, 2025 | 6.84 | 7.13 | 6.84 | 7.03 | 7.03 | 0.72% | 6 |
| Sep 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.24% | 100 |
| Sep 17, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 3.33% | 91 |
| Sep 16, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.02% | 2 |
| Sep 15, 2025 | 6.91 | 6.91 | 6.75 | 6.84 | 6.84 | -1.58% | 117 |
| Sep 12, 2025 | 6.92 | 6.95 | 6.88 | 6.95 | 6.95 | -0.86% | 103 |
| Sep 10, 2025 | 7.67 | 7.67 | 6.96 | 7.01 | 7.01 | -8.37% | 589 |
| Sep 9, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 4.51% | 12 |
| Sep 8, 2025 | 7.38 | 7.40 | 7.32 | 7.32 | 7.32 | -0.68% | 222 |
| Sep 2, 2025 | 7.33 | 7.37 | 7.29 | 7.37 | 7.37 | 2.79% | 6 |
| Aug 29, 2025 | 6.70 | 7.17 | 6.70 | 7.17 | 7.17 | 6.70% | 1,527 |
| Aug 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.84% | 1,451 |
| Aug 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% | 1 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | -3.33% | 60 |
| Aug 25, 2025 | 6.80 | 6.80 | 6.61 | 6.61 | 6.61 | -0.90% | 323 |
| Aug 22, 2025 | 6.64 | 6.72 | 6.61 | 6.67 | 6.67 | 3.89% | 3,843 |
| Aug 21, 2025 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | -0.16% | 164 |
| Aug 20, 2025 | 6.10 | 6.61 | 6.10 | 6.43 | 6.43 | 2.39% | 17 |
| Aug 19, 2025 | 6.55 | 6.55 | 6.28 | 6.28 | 6.28 | -0.79% | 1,402 |
| Aug 18, 2025 | 5.90 | 6.48 | 5.90 | 6.33 | 6.33 | 15.30% | 4,244 |
| Aug 15, 2025 | 5.39 | 5.56 | 5.39 | 5.49 | 5.49 | 4.77% | 2,962 |
| Aug 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 6 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.28% | 98 |
| Aug 11, 2025 | 4.93 | 4.95 | 4.88 | 4.94 | 4.94 | -2.95% | 477 |