Cheetah Mobile Inc ADR (CMCM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
15.036 |
0,85%
|
2,24
|
2,24
|
2,98
|
2,37
|
| 22/10/2026 |
10.186 |
-2,08%
|
2,30
|
2,13
|
2,36
|
2,35
|
| 21/10/2026 |
184 |
3,00%
|
2,01
|
2,01
|
2,40
|
2,40
|
| 20/10/2026 |
1.306 |
0,17%
|
2,34
|
2,30
|
2,36
|
2,33
|
| 19/10/2026 |
11 |
0,26%
|
2,32
|
2,32
|
2,326
|
2,326
|
| 16/10/2026 |
37 |
-0,64%
|
2,35
|
2,32
|
2,35
|
2,32
|
| 15/10/2026 |
3.486 |
-2,71%
|
2,39
|
2,30
|
2,39
|
2,335
|
| 14/10/2026 |
149 |
-4,76%
|
2,35
|
2,35
|
2,40
|
2,40
|
| 13/10/2026 |
249 |
1,20%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 12/10/2026 |
36 |
0,40%
|
2,45
|
2,45
|
2,49
|
2,49
|
| 09/10/2026 |
540 |
3,55%
|
2,43
|
2,43
|
2,50
|
2,48
|
| 08/10/2026 |
723 |
-5,34%
|
2,50
|
2,395
|
2,50
|
2,395
|
| 07/10/2026 |
642 |
0,40%
|
2,51
|
2,51
|
2,53
|
2,53
|
| 06/10/2026 |
344 |
-3,82%
|
2,57
|
2,52
|
2,57
|
2,52
|
| 05/10/2026 |
2.391 |
-2,96%
|
2,70
|
2,55
|
2,70
|
2,62
|
| 02/10/2026 |
1.158 |
3,84%
|
2,70
|
2,70
|
2,70
|
2,70
|
| 01/10/2026 |
439 |
-10,34%
|
2,87
|
2,6001
|
2,87
|
2,6001
|
| 30/09/2026 |
277 |
7,01%
|
2,79
|
2,79
|
2,90
|
2,90
|
| 29/09/2026 |
3.498 |
4,23%
|
2,64
|
2,60
|
2,71
|
2,71
|
| 28/09/2026 |
128 |
-2,99%
|
2,69
|
2,60
|
2,69
|
2,60
|
| 25/09/2026 |
471 |
1,13%
|
2,61
|
2,60
|
2,68
|
2,68
|
| 24/09/2026 |
263 |
0,00%
|
2,69
|
2,61
|
2,69
|
2,65
|
| 23/09/2026 |
779 |
-0,38%
|
2,66
|
2,60
|
2,76
|
2,65
|
| 22/09/2026 |
156 |
2,11%
|
2,65
|
2,65
|
2,66
|
2,66
|
| 21/09/2026 |
8.377 |
-8,92%
|
2,85
|
2,50
|
2,90
|
2,605
|
| 18/09/2026 |
1.746 |
-3,70%
|
2,93
|
2,85
|
2,96
|
2,86
|
| 17/09/2026 |
309 |
-0,17%
|
2,97
|
2,97
|
2,97
|
2,97
|
| 16/09/2026 |
1.626 |
-0,17%
|
2,96
|
2,96
|
2,98
|
2,975
|
| 15/09/2026 |
4.677 |
-1,97%
|
3,04
|
2,96
|
3,04
|
2,98
|
| 14/09/2026 |
1.208 |
-1,62%
|
3,12
|
3,02
|
3,12
|
3,04
|
| 11/09/2026 |
4.756 |
-7,62%
|
3,30
|
3,00
|
3,30
|
3,09
|
| 10/09/2026 |
367 |
-4,15%
|
3,44
|
3,31
|
3,44
|
3,345
|
| 09/09/2026 |
2.283 |
0,00%
|
3,50
|
3,49
|
3,50
|
3,49
|
| 08/09/2026 |
1.886 |
3,25%
|
3,29
|
3,29
|
3,50
|
3,49
|
| 04/09/2026 |
393 |
0,90%
|
3,30
|
3,30
|
3,38
|
3,38
|
| 03/09/2026 |
53 |
3,40%
|
3,28
|
3,28
|
3,35
|
3,35
|
| 02/09/2026 |
754 |
0,93%
|
3,18
|
3,17
|
3,24
|
3,24
|
| 01/09/2026 |
805 |
-5,03%
|
3,31
|
3,21
|
3,31
|
3,21
|
| 31/08/2026 |
1.049 |
2,42%
|
3,25
|
3,25
|
3,38
|
3,38
|
| 28/08/2026 |
3.008 |
10,37%
|
2,99
|
2,99
|
3,30
|
3,30
|
| 27/08/2026 |
575 |
-1,32%
|
2,98
|
2,98
|
2,99
|
2,99
|
| 26/08/2026 |
39 |
0,00%
|
3,09
|
3,09
|
3,09
|
3,03
|
| 25/08/2026 |
579 |
0,00%
|
2,94
|
2,94
|
3,03
|
3,03
|
| 24/08/2026 |
1.899 |
2,36%
|
2,96
|
2,96
|
3,13
|
3,03
|
| 21/08/2026 |
2.254 |
0,68%
|
2,95
|
2,95
|
3,15
|
2,96
|
| 20/08/2026 |
1.822 |
-2,97%
|
3,00
|
2,90
|
3,00
|
2,94
|
| 19/08/2026 |
342 |
-2,88%
|
3,08
|
3,02
|
3,08
|
3,03
|
| 18/08/2026 |
1.523 |
-0,95%
|
3,18
|
3,01
|
3,18
|
3,12
|
| 17/08/2026 |
826 |
-5,41%
|
3,30
|
3,15
|
3,30
|
3,15
|
| 14/08/2026 |
2.854 |
9,18%
|
3,00
|
3,00
|
3,40
|
3,33
|
| 13/08/2026 |
106 |
0,99%
|
3,02
|
3,02
|
3,10
|
3,05
|
| 12/08/2026 |
416 |
-4,43%
|
3,02
|
3,02
|
3,02
|
3,02
|
| 11/08/2026 |
89 |
0,00%
|
3,19
|
3,16
|
3,19
|
3,16
|
| 10/08/2026 |
302 |
1,61%
|
3,05
|
3,05
|
3,17
|
3,16
|
| 07/08/2026 |
24 |
-4,37%
|
3,23
|
3,11
|
3,23
|
3,11
|
| 06/08/2026 |
2.373 |
9,13%
|
2,98
|
2,98
|
3,252
|
3,252
|
| 05/08/2026 |
104 |
-2,77%
|
3,06
|
2,98
|
3,06
|
2,98
|
| 04/08/2026 |
2.154 |
6,35%
|
2,90
|
2,90
|
3,065
|
3,065
|
| 03/08/2026 |
136 |
3,29%
|
2,79
|
2,79
|
2,8819
|
2,8819
|
| 31/07/2026 |
1.898 |
-2,11%
|
2,89
|
2,79
|
2,89
|
2,79
|
| 30/07/2026 |
3.798 |
1,42%
|
2,82
|
2,76
|
2,92
|
2,85
|
| 29/07/2026 |
796 |
-3,76%
|
2,93
|
2,81
|
2,93
|
2,81
|
| 28/07/2026 |
1.407 |
2,99%
|
2,71
|
2,71
|
2,9199
|
2,9199
|
| 27/07/2026 |
1.501 |
-0,87%
|
2,82
|
2,82
|
2,85
|
2,835
|
| 24/07/2026 |
3 |
-0,69%
|
2,84
|
2,84
|
2,86
|
2,86
|
| 23/07/2026 |
410 |
-1,03%
|
2,92
|
2,88
|
2,92
|
2,88
|
| 22/07/2026 |
541 |
-3,64%
|
2,96
|
2,91
|
2,96
|
2,91
|
| 21/07/2026 |
323 |
0,00%
|
3,04
|
3,02
|
3,05
|
3,02
|
| 20/07/2026 |
328 |
-3,21%
|
3,10
|
3,02
|
3,10
|
3,02
|
| 17/07/2026 |
382 |
-0,48%
|
3,12
|
3,12
|
3,12
|
3,12
|
| 16/07/2026 |
114 |
0,80%
|
3,06
|
3,06
|
3,135
|
3,135
|
| 15/07/2026 |
1.200 |
2,64%
|
3,07
|
3,07
|
3,14
|
3,11
|
| 14/07/2026 |
210 |
-1,30%
|
3,05
|
3,03
|
3,05
|
3,03
|
| 13/07/2026 |
151 |
-0,16%
|
3,11
|
3,07
|
3,11
|
3,07
|
| 10/07/2026 |
604 |
0,82%
|
3,05
|
3,05
|
3,13
|
3,075
|
| 09/07/2026 |
149 |
0,66%
|
3,04
|
3,04
|
3,05
|
3,05
|
| 08/07/2026 |
1.905 |
-1,30%
|
3,07
|
3,03
|
3,07
|
3,03
|
| 07/07/2026 |
2.133 |
-4,36%
|
3,19
|
3,06
|
3,19
|
3,07
|
| 06/07/2026 |
2.456 |
2,23%
|
3,19
|
3,09
|
3,30
|
3,21
|
| 02/07/2026 |
3.984 |
-5,14%
|
3,32
|
3,14
|
3,32
|
3,14
|
| 01/07/2026 |
4.296 |
9,60%
|
3,03
|
3,03
|
3,33
|
3,31
|
| 30/06/2026 |
11.440 |
-0,98%
|
3,07
|
3,02
|
3,21
|
3,02
|
| 29/06/2026 |
807 |
1,33%
|
2,98
|
2,98
|
3,05
|
3,05
|
| 26/06/2026 |
16.684 |
-0,99%
|
2,83
|
2,80
|
3,01
|
3,01
|
| 25/06/2026 |
14.074 |
-15,08%
|
3,61
|
2,75
|
3,61
|
3,04
|
| 24/06/2026 |
2.080 |
-1,65%
|
3,61
|
3,48
|
3,61
|
3,58
|
| 23/06/2026 |
4.089 |
4,90%
|
3,52
|
3,52
|
3,64
|
3,64
|
| 22/06/2026 |
8.119 |
-0,86%
|
3,42
|
3,42
|
3,51
|
3,47
|
| 18/06/2026 |
8.427 |
-2,23%
|
3,49
|
3,36
|
3,55
|
3,50
|
| 17/06/2026 |
484 |
4,99%
|
3,40
|
3,40
|
3,58
|
3,58
|
| 16/06/2026 |
9.738 |
-1,73%
|
3,47
|
3,32
|
3,68
|
3,41
|
| 15/06/2026 |
26.342 |
-6,34%
|
3,65
|
3,39
|
3,85
|
3,47
|
| 12/06/2026 |
4.084 |
-0,13%
|
3,68
|
3,67
|
3,76
|
3,705
|
| 11/06/2026 |
2.215 |
-2,11%
|
3,83
|
3,68
|
3,84
|
3,71
|
| 10/06/2026 |
26.991 |
-9,33%
|
4,05
|
3,70
|
4,115
|
3,79
|
| 09/06/2026 |
1.059 |
1,21%
|
4,19
|
4,18
|
4,29
|
4,18
|
| 08/06/2026 |
8.502 |
2,23%
|
3,99
|
3,99
|
4,17
|
4,13
|
| 05/06/2026 |
2.612 |
-1,94%
|
4,09
|
4,04
|
4,13
|
4,04
|
| 04/06/2026 |
15.444 |
0,49%
|
4,08
|
3,92
|
4,15
|
4,12
|
| 03/06/2026 |
2.751 |
-6,61%
|
4,30
|
4,10
|
4,30
|
4,10
|
