iQIYI, Inc. (BVMF:I1QY34)
Brazil · Delayed Price · Currency is BRL 2.650
-0.180 (-6.36%)
At close: Jun 12, 2026
BVMF:I1QY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | -6.36% | 8 |
| Jun 11, 2026 | 2.61 | 2.83 | 2.58 | 2.83 | 2.83 | 5.99% | 304 |
| Jun 10, 2026 | 2.83 | 2.83 | 2.67 | 2.67 | 2.67 | -1.11% | 1,006 |
| Jun 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 1,000 |
| Jun 8, 2026 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | -1.47% | 7 |
| Jun 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | 1 |
| Jun 3, 2026 | 2.91 | 2.91 | 2.76 | 2.76 | 2.76 | -4.17% | 32 |
| Jun 2, 2026 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -3.36% | 34,525 |
| Jun 1, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 4.93% | 34,031 |
| May 29, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -2.07% | 34 |
| May 28, 2026 | 2.53 | 2.90 | 2.53 | 2.90 | 2.90 | 12.84% | 2,017 |
| May 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.28% | 4 |
| May 26, 2026 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | -2.59% | 65 |
| May 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 1,000 |
| May 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | 2 |
| May 20, 2026 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -5.41% | 1,022 |
| May 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.00% | 1 |
| May 13, 2026 | 2.83 | 2.99 | 2.83 | 2.99 | 2.99 | 5.65% | 23 |
| May 12, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | -1.39% | 56 |
| 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 |