São Paulo - Delayed Quote BRL

PDD Holdings Inc. (P1DD34.SA)

Compare
63.52
-0.98
(-1.52%)
At close: January 21 at 6:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.000.000.0063.5263.52-
Jan 20, 202563.5064.6863.5064.5064.501,015
Jan 17, 202560.4664.4160.4564.4164.416,585
Jan 16, 202559.8961.5259.6960.4960.493,011
Jan 15, 202560.0060.7059.2359.8959.892,276
Jan 14, 202559.9060.5459.1360.5460.541,565
Jan 13, 202557.4559.8757.4559.8759.871,237
Jan 10, 202559.5060.3557.4557.4557.457,952
Jan 9, 202561.8561.8559.5059.5059.50275
Jan 8, 202560.8861.9060.6161.7861.782,359
Jan 7, 202560.0061.6659.9261.6661.662,566
Jan 6, 202562.8063.2560.3961.0061.0037,805
Jan 3, 202560.3660.5159.1760.5160.512,613
Jan 2, 202559.3260.6858.7759.9059.901,383
Dec 30, 202460.1260.2458.4760.2460.241,395
Dec 27, 202461.0461.2859.6861.0061.00904
Dec 26, 202462.0062.0061.0461.5061.5044,985
Dec 23, 202461.2862.5761.2162.5762.575,331
Dec 20, 202459.6061.0858.8860.5060.5014,719
Dec 19, 202464.1664.1661.3663.5363.535,286
Dec 18, 202462.8064.9262.4564.3064.3012,026
Dec 17, 202461.6064.3461.6064.3464.345,017
Dec 16, 202460.8461.6060.7261.6061.6040,338
Dec 13, 202462.1162.3160.5062.3162.313,098
Dec 12, 202464.3264.3260.9663.9063.903,245
Dec 11, 202463.0064.0059.9864.0064.0013,712
Dec 10, 202464.4064.9663.1263.8163.8113,901
Dec 9, 202465.0069.3064.5666.0166.0148,921
Dec 6, 202460.2461.1260.2461.1261.122,967
Dec 5, 202459.1759.6858.1559.3059.306,860
Dec 4, 202459.5859.5858.5559.1759.171,885
Dec 3, 202460.6560.8359.5059.9159.9159,409
Dec 2, 202458.1160.2958.1160.2960.295,632
Nov 29, 202459.0160.4457.4058.1158.1154,156
Nov 28, 202460.0861.0058.1261.0061.00928
Nov 27, 202458.0059.3957.8859.0459.0410,215
Nov 26, 202458.6858.8757.4557.9957.994,191
Nov 25, 202457.8460.9956.1260.9960.992,965
Nov 22, 202460.0060.0057.1658.2258.2233,621
Nov 21, 202462.3463.8059.8460.3360.3340,833
Nov 19, 202467.8068.2066.9867.9267.9214,996
Nov 18, 202467.0467.8766.0867.6567.658,072
Nov 14, 202463.7867.0463.6867.0467.04406
Nov 13, 202465.7266.6864.4964.4964.494,773
Nov 12, 202466.7366.7364.1665.2565.253,717
Nov 11, 202468.8868.8866.8367.5267.5212,139
Nov 8, 202470.1670.2567.2070.2570.2576,933
Nov 7, 202470.4872.3170.0071.9171.9169,700
Nov 6, 202467.7569.9866.3168.0368.0314,831
Nov 5, 202470.9872.7769.8870.2570.254,574
Nov 4, 202470.4871.0869.4470.9870.983,747
Nov 1, 202469.6671.8769.6471.8771.874,033
Oct 31, 202469.2569.9968.2069.6669.666,403
Oct 30, 202471.2871.2869.0169.5269.52152,059
Oct 29, 202472.9873.1271.3672.2472.24681
Oct 28, 202470.5272.3070.5271.0071.009,911
Oct 25, 202470.9770.9769.3270.2570.254,209
Oct 24, 202470.0470.0769.0069.0069.00194
Oct 23, 202473.9874.6069.3569.5369.538,660
Oct 22, 202472.7776.9072.7773.9873.985,693
Oct 21, 202469.8171.7269.8171.4471.44845
Oct 18, 202472.6873.0470.6271.0371.032,555
Oct 17, 202471.4471.4469.4469.5069.502,493
Oct 16, 202473.2373.3071.8771.8771.8724,650
Oct 15, 202473.7574.1272.1373.7273.724,571
Oct 14, 202482.2782.2775.5376.7676.7618,073
Oct 11, 202478.8382.2877.1282.2882.283,977
Oct 10, 202478.6079.7677.4879.2479.244,332
Oct 9, 202477.7079.8477.6079.4579.454,950
Oct 8, 202479.6080.6079.1380.6080.6020,608
Oct 7, 202484.6484.7481.7283.7083.707,251
Oct 4, 202483.9585.1782.5783.8083.8010,007
Oct 3, 202479.7684.0979.6983.2783.273,133
Oct 2, 202482.0083.9079.9082.8482.8416,821
Oct 1, 202473.2079.5073.1679.5079.505,151
Sep 30, 202477.1078.0072.9473.2073.2010,786
Sep 27, 202471.1275.0071.1273.8573.854,054
Sep 26, 202468.8071.1067.2070.5870.5847,762
Sep 25, 202461.0062.4660.4062.1962.194,494
Sep 24, 202458.4262.6458.4262.5262.5221,815
Sep 23, 202455.8056.9155.8056.4656.464,304
Sep 20, 202454.7355.2154.2255.0055.006,753
Sep 19, 202455.0155.1754.0054.4054.401,309
Sep 18, 202453.9354.0053.5153.7053.7068
Sep 17, 202453.5554.5553.5554.0654.062,063
Sep 16, 202454.5954.6251.7954.6254.6278,096
Sep 13, 202451.9954.6151.0054.6154.6155,483
Sep 12, 202454.0455.8554.0054.6054.602,610
Sep 11, 202452.6654.0251.8054.0054.001,339
Sep 10, 202452.2053.0551.7252.8152.812,098
Sep 9, 202452.7352.7350.9052.2952.298,440
Sep 6, 202451.5552.6051.4552.5752.572,647
Sep 5, 202452.8652.8650.9751.7051.704,209
Sep 4, 202454.4554.4551.8552.5052.5025,796
Sep 3, 202452.7555.3852.4255.3855.3810,525
Sep 2, 202456.3856.3853.1355.0055.00527
Aug 30, 202454.2054.9953.1053.8753.8711,201
Aug 29, 202451.3053.4551.1052.8052.8012,924
Aug 28, 202452.5252.9548.8849.6549.6525,045
Aug 27, 202454.3256.8652.5252.5252.5226,335
Aug 26, 202462.7062.7052.8754.7254.7262,845
Aug 23, 202481.7381.7375.9276.3276.326,251
Aug 22, 202481.5583.5080.9681.7481.741,715
Aug 21, 202478.9080.8378.9079.9279.922,616
Aug 20, 202480.8881.6178.4878.8078.802,942
Aug 19, 202482.4882.4880.8081.4481.44110,421
Aug 16, 202479.5082.4579.5082.0282.0216,094
Aug 15, 202477.6780.1677.6779.7779.7734,705
Aug 14, 202478.7279.0576.8877.5677.56304
Aug 13, 202478.9079.5278.5579.1279.1217,002
Aug 12, 202476.5078.8175.9178.1578.1523,198
Aug 9, 202477.4477.4475.6876.2476.2415,996
Aug 8, 202475.5277.5075.2976.6876.6823,831
Aug 7, 202475.0976.0074.6174.9574.952,310
Aug 6, 202471.8975.7871.8975.0975.098,599
Aug 5, 202470.3572.7570.3572.0872.083,513
Aug 2, 202471.6772.9371.4472.6672.661,353
Aug 1, 202472.1073.7572.1073.3173.3110,827
Jul 31, 202471.8273.0871.5972.9372.934,068
Jul 30, 202471.8371.8969.1269.1269.121,778
Jul 29, 202474.1674.1671.6671.8371.831,704
Jul 26, 202473.3274.3472.1074.0174.011,776
Jul 25, 202475.4975.4973.5473.5473.541,523
Jul 24, 202474.0675.6574.0674.5374.532,086
Jul 23, 202473.5574.7373.5574.3274.321,069
Jul 22, 202474.4875.8474.4474.8874.88519
Jul 19, 202472.8774.4972.8774.4974.49655
Jul 18, 202473.7874.2372.5474.2374.235,797
Jul 17, 202473.5073.7771.6572.5072.502,116
Jul 16, 202474.5675.0173.9873.9873.982,506
Jul 15, 202476.1876.1873.5775.3075.307,906
Jul 12, 202477.1079.0077.1077.2877.281,998
Jul 11, 202475.8077.0075.1475.7675.761,711
Jul 10, 202474.1075.1674.0474.8674.866,967
Jul 9, 202473.9274.8173.4574.6374.631,768
Jul 8, 202474.9874.9873.3273.7773.7717,021
Jul 5, 202475.0075.2173.4774.9974.992,163
Jul 4, 202476.7776.7775.1776.3276.32949
Jul 3, 202478.4379.5075.2876.7776.775,671
Jul 2, 202475.4676.6474.4076.6476.6419,582
Jul 1, 202474.9774.9772.9574.7474.742,285
Jun 28, 202473.7075.0773.5974.4174.411,798
Jun 27, 202475.0075.2472.6672.9772.9721,322
Jun 26, 202476.3176.7775.5576.4376.43560
Jun 25, 202476.3076.8675.8076.3476.34530
Jun 24, 202477.7778.0876.1376.5976.59785
Jun 21, 202477.9278.1476.1878.1078.105,534
Jun 20, 202479.1279.1277.0178.0978.093,514
Jun 19, 202479.5980.6178.2079.7279.72558
Jun 18, 202480.5680.5677.8078.2578.251,138
Jun 17, 202480.8680.8679.7480.5680.563,357
Jun 14, 202480.6180.6179.2779.3179.316,443
Jun 13, 202482.3582.6381.0581.3281.321,030
Jun 12, 202478.7981.4878.7981.3681.368,735
Jun 11, 202479.4279.8178.7978.7978.791,453
Jun 10, 202477.2879.8477.2679.8479.841,572
Jun 7, 202475.5276.5474.4476.3476.34640
Jun 6, 202475.5375.7475.1975.4675.46703
Jun 5, 202479.9979.9974.8575.5375.534,413
Jun 4, 202476.7576.8576.3376.8576.851,962
Jun 3, 202478.7378.7475.9976.7576.751,092
May 31, 202478.3278.7278.0078.7278.72211
May 29, 202475.7680.1475.3678.3078.301,418
May 28, 202481.8382.0076.8777.5977.592,046
May 27, 202482.5583.5082.5583.5083.50423
May 24, 202481.5284.9581.2781.6081.606,700
May 23, 202479.4782.0778.8679.3679.367,541
May 22, 202479.0179.3075.4376.1676.16886
May 21, 202474.6275.6773.9274.1174.116,353
May 20, 202475.4775.4774.2675.4075.4022,160
May 17, 202473.7176.0373.5974.5174.51715
May 16, 202472.8373.5072.8373.4473.44728
May 15, 202471.0672.4971.0672.2572.25861
May 14, 202471.1271.4070.8571.0671.06801
May 13, 202471.7672.9071.7672.2572.25701
May 10, 202468.7571.1268.7570.3170.31481
May 9, 202471.7672.6670.0370.1670.16757
May 8, 202469.8671.1069.8670.6370.632,021
May 7, 202468.6969.9568.6969.7669.761,007
May 6, 202471.7672.1169.7970.6070.604,800
May 3, 202469.8870.9569.3870.2470.2418,759
May 2, 202466.3571.1066.1970.2770.2717,276
Apr 30, 202465.4665.5163.7563.7563.752,676
Apr 29, 202465.1765.2364.3464.6064.6010,551
Apr 26, 202466.0066.3663.9665.4165.41196
Apr 25, 202464.9565.0064.9164.9164.91452
Apr 24, 202466.4366.9165.3865.3865.38394
Apr 23, 202464.8666.4964.8666.1266.12549
Apr 22, 202459.4364.0859.2864.0864.081,013
Apr 19, 202459.1659.1657.9558.8658.86934
Apr 18, 202459.8860.0059.6860.0060.00591
Apr 17, 202459.7959.9359.2159.5259.52478
Apr 16, 202459.2160.2459.0559.9459.942,142
Apr 15, 202459.4660.2858.8459.2159.21480
Apr 12, 202460.5260.5959.5259.5259.52339
Apr 11, 202461.1061.6761.0861.5061.501,652
Apr 10, 202461.0161.6560.1860.9060.901,098
Apr 9, 202458.9260.5458.9260.4260.427,172
Apr 8, 202458.8059.4158.0759.4159.417,849
Apr 5, 202459.4059.7458.9759.7059.70811
Apr 4, 202460.2460.4159.4659.4659.46223
Apr 3, 202460.1260.6660.1160.6660.66131
Apr 2, 202460.1460.1459.2260.0560.05511
Apr 1, 202459.8160.9959.7060.9960.99499
Mar 28, 202458.7358.7357.6158.2658.26882
Mar 27, 202457.8458.2657.8258.1258.12670
Mar 26, 202459.2859.8057.8459.8059.803,044
Mar 25, 202461.6961.6959.1459.6059.602,674
Mar 22, 202460.3863.4760.1561.5561.5531,805
Mar 21, 202463.7065.2560.4360.7060.70143,163
Mar 20, 202474.7674.8564.9765.7065.7030,317
Mar 19, 202464.3864.6262.9564.2264.2243,025
Mar 18, 202463.2465.2863.2464.4964.4922,494
Mar 15, 202462.1462.4661.4462.1662.1620,979
Mar 14, 202461.5561.5559.6061.3861.383,670
Mar 13, 202459.8563.2459.8561.3261.3243,280
Mar 12, 202457.0059.3057.0058.9058.90702
Mar 11, 202458.4758.4756.1056.1056.101,703
Mar 8, 202458.2658.6054.3655.2055.205,158
Mar 7, 202457.3758.1357.2458.0258.02933
Mar 6, 202459.6660.9058.0258.0258.028,275
Mar 5, 202460.7260.7259.2260.3660.365,198
Mar 4, 202462.9763.2460.0260.2460.2413,486
Mar 1, 202463.0663.9562.3463.0063.0023,435
Feb 29, 202463.2264.4761.9664.4764.4713,710
Feb 28, 202463.0663.0662.1462.9562.9526,169
Feb 27, 202463.6064.5063.6063.8463.8454,477
Feb 26, 202462.1562.9460.5862.8062.804,582
Feb 23, 202465.5966.2963.2164.1864.1840,679
Feb 22, 202464.6865.4564.6565.3065.301,608
Feb 21, 202466.3066.5063.9064.1464.1420,066
Feb 20, 202466.4366.8564.0564.5864.583,775
Feb 19, 202467.4067.7067.4067.7067.703,369
Feb 16, 202467.4669.5867.4667.5567.551,496
Feb 15, 202467.0667.2866.0867.0667.069,205
Feb 14, 202465.4665.7065.2265.2865.281,084
Feb 9, 202463.6063.6062.7063.4063.408,994
Feb 8, 202464.5064.5063.5463.7263.721,063
Feb 7, 202462.4064.2061.9764.0864.08451
Feb 6, 202462.8262.8262.0362.5862.58800
Feb 5, 202461.2661.2660.1860.3560.3513,140
Feb 2, 202460.9662.1660.9062.0462.04100,029
Feb 1, 202463.8064.7762.1462.4662.4651,946
Jan 31, 202461.8063.9060.9062.7062.7024,856
Jan 30, 202462.0963.5061.7461.8161.813,380
Jan 29, 202470.0070.0063.4964.5764.5731,393
Jan 26, 202470.0070.4669.4570.2170.2160
Jan 25, 202471.7571.7570.7270.9270.92241
Jan 24, 202470.6071.4870.6071.0071.00652
Jan 23, 202471.4771.8369.6469.9169.91670
Jan 22, 202470.0070.5669.2370.5170.51379

Related Tickers

AMER3.SA Americanas S.A.
6.51
+12.24%
 
9988.HK Alibaba Group Holding Limited
82.400
-2.83%
 
CPNG Coupang, Inc.
22.19
+0.59%
 
BABA Alibaba Group Holding Limited
85.38
+0.31%
 
JD JD.com, Inc.
38.50
-1.28%
 
AMZN Amazon.com, Inc.
230.71
+2.11%