iQIYI, Inc. (BVMF:I1QY34)
Brazil
· Delayed Price · Currency is BRL 5.43
+0.12 (2.26%)
At close: Dec 4, 2025
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.03 | 6.03 | 6.03 | -3.52% | 10,009 |
| Oct 31, 2025 | 6.10 | 6.33 | 6.10 | 6.25 | 6.25 | 3.14% | 10,034 |
| Oct 30, 2025 | 6.16 | 6.20 | 6.06 | 6.06 | 6.06 | -3.04% | 11,313 |
| Oct 29, 2025 | 6.20 | 6.25 | 6.17 | 6.25 | 6.25 | 1.30% | 203 |
| Oct 27, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.48% | 1 |
| Oct 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | 2 |
| Oct 23, 2025 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | -0.66% | 11 |
| Oct 22, 2025 | 5.87 | 6.07 | 5.87 | 6.07 | 6.07 | 3.41% | 2 |
| Oct 21, 2025 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 0.34% | 10,011 |
| Oct 20, 2025 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | 7.34% | 1,783 |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.27% | 2 |
| Oct 16, 2025 | 5.73 | 5.74 | 5.52 | 5.52 | 5.52 | -9.51% | 41,788 |
| Oct 13, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | -0.81% | 2 |
| Oct 10, 2025 | 6.43 | 6.43 | 6.15 | 6.15 | 6.15 | -6.96% | 203 |
| Oct 2, 2025 | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | 0.92% | 525 |
| Oct 1, 2025 | 6.67 | 6.67 | 6.55 | 6.55 | 6.55 | -6.03% | 101 |
| Sep 30, 2025 | 6.87 | 6.97 | 6.87 | 6.97 | 6.97 | -1.13% | 5 |
| Sep 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 2 |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | 1 |
| Sep 24, 2025 | 7.07 | 7.14 | 7.02 | 7.14 | 7.14 | 1.56% | 761 |
| Sep 23, 2025 | 6.84 | 7.13 | 6.84 | 7.03 | 7.03 | 0.72% | 6 |
| Sep 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.24% | 100 |
| Sep 17, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 3.33% | 91 |
| Sep 16, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.02% | 2 |
| Sep 15, 2025 | 6.91 | 6.91 | 6.75 | 6.84 | 6.84 | -1.58% | 117 |
| Sep 12, 2025 | 6.92 | 6.95 | 6.88 | 6.95 | 6.95 | -0.86% | 103 |
| Sep 10, 2025 | 7.67 | 7.67 | 6.96 | 7.01 | 7.01 | -8.37% | 589 |
| Sep 9, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 4.51% | 12 |
| Sep 8, 2025 | 7.38 | 7.40 | 7.32 | 7.32 | 7.32 | -0.68% | 222 |
| Sep 2, 2025 | 7.33 | 7.37 | 7.29 | 7.37 | 7.37 | 2.79% | 6 |
| Aug 29, 2025 | 6.70 | 7.17 | 6.70 | 7.17 | 7.17 | 6.70% | 1,527 |
| Aug 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.84% | 1,451 |
| Aug 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% | 1 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | -3.33% | 60 |
| Aug 25, 2025 | 6.80 | 6.80 | 6.61 | 6.61 | 6.61 | -0.90% | 323 |
| Aug 22, 2025 | 6.64 | 6.72 | 6.61 | 6.67 | 6.67 | 3.89% | 3,843 |
| Aug 21, 2025 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | -0.16% | 164 |
| Aug 20, 2025 | 6.10 | 6.61 | 6.10 | 6.43 | 6.43 | 2.39% | 17 |
| Aug 19, 2025 | 6.55 | 6.55 | 6.28 | 6.28 | 6.28 | -0.79% | 1,402 |
| Aug 18, 2025 | 5.90 | 6.48 | 5.90 | 6.33 | 6.33 | 15.30% | 4,244 |
| Aug 15, 2025 | 5.39 | 5.56 | 5.39 | 5.49 | 5.49 | 4.77% | 2,962 |
| Aug 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 6 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.28% | 98 |
| Aug 11, 2025 | 4.93 | 4.95 | 4.88 | 4.94 | 4.94 | -2.95% | 477 |
| Aug 8, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 40 |
| Aug 7, 2025 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -1.55% | 426 |
| Aug 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.37% | 17 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.80% | 5 |
| Aug 1, 2025 | 4.95 | 5.06 | 4.95 | 5.01 | 5.01 | -3.09% | 184 |
| Jul 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 2,022 |
| Jul 30, 2025 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | -1.34% | 84 |
| Jul 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.32% | 74 |
| Jul 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.63% | 286 |
| Jul 25, 2025 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | -2.99% | 3,080 |
| Jul 24, 2025 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | 1.07% | 175 |
| Jul 23, 2025 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | 1.63% | 4,406 |
| Jul 22, 2025 | 5.48 | 5.56 | 5.48 | 5.53 | 5.53 | 0.91% | 1,234 |
| Jul 21, 2025 | 5.57 | 5.63 | 5.48 | 5.48 | 5.48 | -3.69% | 1,887 |
| Jul 18, 2025 | 5.41 | 5.69 | 5.41 | 5.69 | 5.69 | 6.55% | 8 |
| Jul 17, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 4.09% | 103 |
| Jul 16, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.72% | 2 |
| Jul 15, 2025 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | 0.97% | 16 |
| Jul 14, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 2.38% | 10 |
| Jul 11, 2025 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | -0.59% | 3,004 |
| Jul 10, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.53% | 5 |
| Jul 4, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | - | 10 |
| Jul 3, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 0.62% | 34 |
| Jul 1, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.02% | 4 |
| Jun 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | 70 |
| Jun 27, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | -1.22% | 32 |
| Jun 26, 2025 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | 1.03% | 80 |
| Jun 25, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -1.42% | 1,497 |
| Jun 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 5.79% | 18 |
| Jun 23, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.06% | 25 |
| Jun 20, 2025 | 4.62 | 4.72 | 4.62 | 4.71 | 4.71 | 0.43% | 656 |
| Jun 18, 2025 | 4.68 | 4.69 | 4.67 | 4.69 | 4.69 | 0.43% | 1,536 |
| Jun 17, 2025 | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | -3.31% | 232 |
| Jun 16, 2025 | 4.94 | 4.96 | 4.83 | 4.83 | 4.83 | 1.90% | 346 |
| Jun 13, 2025 | 4.99 | 4.99 | 4.74 | 4.74 | 4.74 | -5.77% | 5,013 |
| Jun 12, 2025 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | -0.20% | 6,062 |
| Jun 11, 2025 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | -0.20% | 183 |
| Jun 10, 2025 | 4.99 | 5.10 | 4.97 | 5.05 | 5.05 | 1.61% | 5,215 |
| Jun 9, 2025 | 4.83 | 5.04 | 4.83 | 4.97 | 4.97 | 6.20% | 13,525 |
| Jun 6, 2025 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | 1.74% | 113 |