iQIYI, Inc. (BVMF:I1QY34)
Brazil · Delayed Price · Currency is BRL 2.830
-0.040 (-1.39%)
Last updated: May 12, 2026, 12:33 PM GMT-3
BVMF:I1QY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | 18 |
| May 7, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 38 |
| May 6, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 1.01% | 1,100 |
| May 5, 2026 | 3.11 | 3.11 | 2.97 | 2.97 | 2.97 | -3.26% | 2 |
| May 4, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 3.72% | 87 |
| Apr 30, 2026 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.67% | 48 |
| Apr 29, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 9.16% | 2,715 |
| Apr 28, 2026 | 2.84 | 2.84 | 2.73 | 2.73 | 2.73 | -2.85% | 216 |
| Apr 27, 2026 | 2.91 | 2.91 | 2.79 | 2.81 | 2.81 | -4.42% | 647 |
| Apr 24, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.33% | 210 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -3.83% | 5,845 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.13 | 3.13 | 3.13 | -12.08% | 4,611 |
| Apr 20, 2026 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 0.85% | 1,802 |
| Apr 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | 200 |
| Apr 15, 2026 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 7.34% | 255 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.81% | 1 |
| Apr 13, 2026 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | 0.32% | 7,879 |
| Apr 10, 2026 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | -6.04% | 15,805 |
| Apr 9, 2026 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | -5.43% | 413 |
| Apr 8, 2026 | 3.47 | 3.57 | 3.47 | 3.50 | 3.50 | 0.86% | 10,800 |
| Apr 7, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1 |
| Apr 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.98% | 4,989 |
| Apr 2, 2026 | 3.76 | 3.76 | 3.54 | 3.54 | 3.54 | 0.57% | 4 |
| Apr 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Mar 31, 2026 | 3.49 | 3.52 | 3.49 | 3.52 | 3.52 | 4.45% | 16 |
| Mar 30, 2026 | 3.29 | 3.47 | 3.29 | 3.37 | 3.37 | 8.36% | 103 |
| Mar 27, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -5.47% | 15 |
| 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 |