iQIYI, Inc. (BVMF:I1QY34)
Brazil · Delayed Price · Currency is BRL 2.680
+0.080 (3.08%)
At close: Sep 24, 2026
BVMF:I1QY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.51 | 2.62 | 2.51 | 2.60 | 2.60 | 1.96% | 258 |
| Sep 21, 2026 | 2.57 | 2.58 | 2.50 | 2.55 | 2.55 | -4.85% | 60 |
| Sep 18, 2026 | 2.92 | 2.92 | 2.68 | 2.68 | 2.68 | -7.27% | 760 |
| Sep 17, 2026 | 2.75 | 2.89 | 2.75 | 2.89 | 2.89 | 2.85% | 134 |
| Sep 16, 2026 | 2.55 | 2.81 | 2.55 | 2.81 | 2.81 | 10.20% | 10,005 |
| Sep 14, 2026 | 2.44 | 2.55 | 2.44 | 2.55 | 2.55 | 4.94% | 1,880 |
| Sep 11, 2026 | 2.34 | 2.48 | 2.34 | 2.43 | 2.43 | 1.67% | 66 |
| Sep 10, 2026 | 2.41 | 2.43 | 2.39 | 2.39 | 2.39 | -0.83% | 3 |
| Sep 9, 2026 | 2.56 | 2.56 | 2.39 | 2.41 | 2.41 | -4.74% | 772 |
| Sep 8, 2026 | 2.24 | 2.53 | 2.24 | 2.53 | 2.53 | 14.48% | 557 |
| Sep 3, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | 20 |
| Sep 2, 2026 | 2.32 | 2.38 | 2.24 | 2.24 | 2.24 | -3.86% | 6,526 |
| Sep 1, 2026 | 2.37 | 2.37 | 2.30 | 2.33 | 2.33 | -5.67% | 10,277 |
| Aug 31, 2026 | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | -1.59% | 1,453 |
| Aug 28, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 1 |
| Aug 27, 2026 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | -4.20% | 505 |
| Aug 26, 2026 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | -1.13% | 10,006 |
| Aug 24, 2026 | 2.79 | 2.79 | 2.65 | 2.65 | 2.65 | -4.33% | 434 |
| Aug 21, 2026 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 1.84% | 53 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.72 | 2.72 | 2.72 | -6.85% | 1,354 |
| Aug 19, 2026 | 3.24 | 3.24 | 2.92 | 2.92 | 2.92 | -9.88% | 2,404 |
| Aug 18, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | -5.54% | 6 |
| Aug 17, 2026 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -2.00% | 5 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 700 |
| Aug 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 10 |
| Aug 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.99% | 1 |
| Aug 6, 2026 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -2.66% | 31 |
| Aug 5, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -2.03% | 3 |
| Aug 4, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 5.83% | 23 |
| Aug 3, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 37 |
| Jul 31, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 3 |
| Jul 30, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 2.52% | 1,280 |
| Jul 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.60% | 142 |
| Jul 27, 2026 | 3.13 | 3.18 | 3.12 | 3.12 | 3.12 | 1.63% | 24 |
| Jul 24, 2026 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | -1.92% | 34 |
| Jul 23, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -2.19% | 3 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | 2 |
| Jul 21, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 1 |
| Jul 20, 2026 | 2.97 | 3.15 | 2.97 | 3.15 | 3.15 | 6.06% | 4 |
| Jul 17, 2026 | 2.97 | 2.98 | 2.92 | 2.97 | 2.97 | -4.50% | 148 |
| Jul 16, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | 1.30% | 4 |
| Jul 15, 2026 | 3.03 | 3.15 | 3.02 | 3.07 | 3.07 | 5.50% | 330 |
| Jul 14, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.02% | 4 |
| Jul 13, 2026 | 2.91 | 2.99 | 2.91 | 2.97 | 2.97 | 0.34% | 12 |
| Jul 10, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 3.86% | 2 |
| Jul 9, 2026 | 2.77 | 2.85 | 2.77 | 2.85 | 2.85 | 6.34% | 18 |
| Jul 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | 1 |
| Jul 7, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -2.96% | 4 |
| Jul 6, 2026 | 2.66 | 2.70 | 2.60 | 2.70 | 2.70 | 1.89% | 38 |
| Jul 3, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | -2.21% | 14 |