Cheetah Mobile Inc ADR (CMCM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	10,34%	4,235	4,1901	4,60	4,59
17/05/2024	14.960	10,34%	4,235	4,1901	4,60	4,59
16/05/2024	2.171	1,22%	4,15	4,05	4,2525	4,16
15/05/2024	4.636	-1,68%	4,15	4,095	4,20	4,11
14/05/2024	9.293	-0,48%	4,15	4,06	4,23	4,18
13/05/2024	13.243	6,25%	4,14	3,9101	4,34	4,25
10/05/2024	5.088	0,00%	4,12	3,9101	4,1202	4,05
09/05/2024	3.795	1,74%	4,02	3,93	4,038	4,09
08/05/2024	2.779	-1,96%	4,02	4,01	4,1457	4,01
07/05/2024	2.967	-0,16%	4,05	3,9101	4,10	4,1035
06/05/2024	8.000	4,79%	3,90	3,80	4,21	4,16
03/05/2024	14.810	-0,75%	4,00	3,86	4,0055	3,95
02/05/2024	6.218	-1,84%	4,00	3,94	4,1495	3,9853
01/05/2024	7.386	3,84%	4,00	3,91	4,15	4,06
30/04/2024	8.202	-2,72%	3,90	3,87	3,96	3,93
29/04/2024	14.700	-6,10%	4,19	3,915	4,3159	4,00
26/04/2024	10.279	-1,66%	4,22	4,004	4,3375	4,219
25/04/2024	40.011	8,84%	4,17	3,9723	4,39	4,31
24/04/2024	6.491	-1,23%	3,95	3,7942	4,07	4,01
23/04/2024	35.349	10,19%	3,79	3,4659	4,2497	4,11
22/04/2024	7.614	3,81%	3,57	3,572	3,88	3,675
19/04/2024	4.410	4,15%	3,43	3,398	3,61	3,51
18/04/2024	41.742	9,55%	3,49	3,24	3,65	3,385
17/04/2024	74.933	-19,28%	3,71	3,01	3,89	3,14
16/04/2024	145.471	-21,24%	4,88	3,88	5,10	3,82
15/04/2024	113.227	5,21%	4,69	4,69	5,20	4,85
12/04/2024	56.815	5,49%	4,39	4,33	4,74	4,61
11/04/2024	148.313	10,83%	4,05	3,9382	4,76	4,40
10/04/2024	68.753	9,89%	3,64	3,59	4,04	4,00
09/04/2024	45.882	1,41%	3,58	3,5199	3,6409	3,59
08/04/2024	30.657	0,57%	3,49	3,49	3,65	3,51
05/04/2024	51.050	7,72%	3,21	3,02	3,57	3,49
04/04/2024	10.903	-3,25%	3,42	3,2065	3,49	3,28
03/04/2024	13.365	3,99%	3,275	3,275	3,4133	3,39
02/04/2024	81.547	10,51%	2,87	2,81	3,43	3,26
01/04/2024	18.832	-2,33%	2,87	2,70	3,07	2,94
28/03/2024	79.955	12,31%	2,69	2,6335	3,33	3,01
27/03/2024	17.130	-0,37%	2,68	2,64	2,79	2,69
26/03/2024	69.100	13,36%	2,38	2,37	2,79	2,63
25/03/2024	14.177	-1,70%	2,36	2,34	2,3897	2,31
22/03/2024	24.102	2,62%	2,35	2,35	2,3799	2,35
21/03/2024	19.059	-6,14%	2,45	2,25	2,4607	2,2997
20/03/2024	2.310	0,00%	2,45	2,446	2,4607	2,465
19/03/2024	1.765	-1,60%	2,45	2,465	2,488	2,4501
18/03/2024	49.282	1,63%	2,45	2,44	2,4977	2,49
15/03/2024	8.293	-1,21%	2,45	2,45	2,50	2,46
14/03/2024	13.696	-0,40%	2,49	2,45	2,4801	2,49
13/03/2024	1.832	-0,80%	2,48	2,47	2,505	2,48
12/03/2024	10.429	0,34%	2,52	2,4301	2,53	2,5001
11/03/2024	11.900	-4,56%	2,44	2,4917	2,665	2,5006
08/03/2024	16.900	6,56%	2,44	2,44	2,6293	2,60
07/03/2024	7.870	-1,41%	2,47	2,43	2,47	2,445
06/03/2024	10.909	1,85%	2,455	2,4502	2,56	2,4634
05/03/2024	4.250	-1,23%	2,51	2,4017	2,51	2,4199
04/03/2024	15.395	-5,81%	2,51	2,34	2,51	2,43
01/03/2024	18.995	0,76%	2,53	2,51	2,655	2,66
29/02/2024	49.700	12,19%	2,59	2,32	2,6699	2,67
28/02/2024	2.855	0,42%	2,40	2,3101	2,40	2,38
27/02/2024	9.971	0,64%	2,40	2,255	2,3899	2,39
26/02/2024	19.725	5,73%	2,40	2,255	2,4001	2,40
23/02/2024	17.818	5,12%	2,19	2,1611	2,2999	2,26
22/02/2024	8.839	-1,40%	2,18	2,149	2,1934	2,12
21/02/2024	4.800	2,32%	2,14	2,12	2,155	2,17
20/02/2024	11.530	-0,01%	2,14	2,12	2,19	2,1399
19/02/2024	446	0,00%	2,13	2,13	2,15	2,14
16/02/2024	446	3,38%	2,13	2,13	2,15	2,14
15/02/2024	18.578	0,00%	2,08	1,9955	2,13	2,07
14/02/2024	6.959	1,49%	2,08	2,0265	2,098	2,0601
13/02/2024	9.224	-2,91%	2,05	2,0265	2,0468	2,039
12/02/2024	1.933	0,00%	2,10	2,0448	2,105	2,10
09/02/2024	14.914	0,46%	2,08	2,01	2,10	2,0997
08/02/2024	4.329	2,39%	2,04	2,0235	2,09	2,099
07/02/2024	1.030	-0,79%	2,04	2,05	2,05	2,0835
06/02/2024	9.160	1,89%	2,01	2,03	2,1001	2,1194
05/02/2024	2.679	0,48%	2,01	1,988	2,0937	2,08
02/02/2024	7.892	-1,69%	2,07	2,0099	2,07	2,035
01/02/2024	9.846	0,00%	2,13	1,995	2,0822	2,06
31/01/2024	2.419	-3,28%	2,00	1,9967	2,08	2,0699
30/01/2024	1.423	-1,86%	2,145	2,13	2,1394	2,11
29/01/2024	737	1,44%	2,12	2,155	2,1499	2,1404
26/01/2024	1.296	-2,28%	2,19	2,155	2,19	2,1499
25/01/2024	15.943	-0,28%	2,21	2,20	2,2351	2,2488
24/01/2024	2.610	-2,17%	2,30	2,21	2,3101	2,255
23/01/2024	2.889	0,44%	2,30	2,28	2,33	2,31
22/01/2024	3.587	6,98%	2,17	2,1693	2,1693	2,30
19/01/2024	1.605	-2,48%	2,17	2,1693	2,1693	2,1501
18/01/2024	9.660	2,58%	2,19	2,10	2,2494	2,19
17/01/2024	2.654	-1,63%	2,10	2,1076	2,135	2,135
16/01/2024	623	1,86%	2,10	2,10	2,10	2,1799
15/01/2024	5.849	-4,84%	2,10	2,09	2,168	2,0935
12/01/2024	5.849	-4,84%	2,10	2,09	2,168	2,0935
11/01/2024	1.555	4,31%	2,15	2,09	2,1999	2,18
10/01/2024	1.445	-4,54%	2,15	2,05	2,1076	2,10
09/01/2024	687	-2,27%	2,20	2,19	2,1999	2,1401
08/01/2024	2.503	-0,71%	2,20	2,1257	2,1899	2,1899
05/01/2024	6.321	3,29%	2,23	2,2055	2,26	2,20
04/01/2024	221	-1,82%	2,18	2,23	2,23	2,1501
03/01/2024	1.779	-1,36%	2,18	2,16	2,28	2,18
02/01/2024	1.605	-4,39%	2,29	2,198	2,29	2,18
29/12/2023	19.547	5,80%	2,16	2,16	2,30	2,28