iQIYI, Inc. (BVMF:I1QY34)
Brazil · Delayed Price · Currency is BRL 5.05
-0.09 (-1.75%)
Last updated: Feb 9, 2026, 5:34 PM GMT-3
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.14% | 1 |
| Dec 22, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 2.54% | 238 |
| Dec 19, 2025 | 5.05 | 5.21 | 5.05 | 5.12 | 5.12 | -0.39% | 188 |
| Dec 18, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.19% | 222 |
| Dec 17, 2025 | 5.26 | 5.26 | 5.13 | 5.13 | 5.13 | -0.77% | 5,013 |
| Dec 16, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | -4.44% | 5,012 |
| Dec 15, 2025 | 5.34 | 5.41 | 5.32 | 5.41 | 5.41 | -2.87% | 12 |
| Dec 12, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | 10 |
| Dec 11, 2025 | 5.59 | 5.59 | 5.50 | 5.54 | 5.54 | -1.95% | 1,072 |
| Dec 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 198 |
| Dec 9, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -2.48% | 51 |
| Dec 8, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | 3.87% | 100 |
| Dec 4, 2025 | 5.49 | 5.49 | 5.43 | 5.43 | 5.43 | 2.26% | 1,051 |
| Dec 2, 2025 | 5.45 | 5.45 | 5.31 | 5.31 | 5.31 | -5.52% | 2,068 |
| Dec 1, 2025 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | -5.39% | 7 |
| Nov 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.89% | 11 |
| Nov 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | 9 |
| Nov 26, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -2.50% | 7 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | 9 |
| Nov 18, 2025 | 5.40 | 5.88 | 5.40 | 5.88 | 5.88 | 5.95% | 1,367 |
| Nov 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 1 |
| Nov 13, 2025 | 5.76 | 5.76 | 5.60 | 5.60 | 5.60 | -3.45% | 1,003 |
| 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 |