Cheetah Mobile Inc ADR (CMCM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
6.778 |
3,93%
|
5,30
|
5,26
|
5,60
|
5,56
|
| 27/04/2026 |
4.562 |
0,00%
|
5,35
|
5,33
|
5,52
|
5,35
|
| 24/04/2026 |
1.308 |
-1,11%
|
5,40
|
5,34
|
5,41
|
5,35
|
| 23/04/2026 |
2.807 |
-0,18%
|
5,40
|
5,36
|
5,60
|
5,41
|
| 22/04/2026 |
1.629 |
-0,37%
|
5,57
|
5,42
|
5,57
|
5,42
|
| 21/04/2026 |
5.078 |
-3,55%
|
5,59
|
5,44
|
5,59
|
5,44
|
| 20/04/2026 |
2.871 |
-2,25%
|
5,88
|
5,60
|
5,88
|
5,64
|
| 17/04/2026 |
864 |
3,04%
|
5,65
|
5,65
|
5,84
|
5,77
|
| 16/04/2026 |
963 |
-1,75%
|
5,70
|
5,60
|
5,785
|
5,60
|
| 15/04/2026 |
1.157 |
0,18%
|
5,61
|
5,61
|
5,71
|
5,70
|
| 14/04/2026 |
5.202 |
1,79%
|
5,53
|
5,53
|
5,87
|
5,69
|
| 13/04/2026 |
1.347 |
2,19%
|
5,45
|
5,45
|
5,64
|
5,59
|
| 10/04/2026 |
8.756 |
-2,50%
|
5,76
|
5,47
|
5,76
|
5,47
|
| 09/04/2026 |
8.960 |
-2,60%
|
5,72
|
5,61
|
6,41
|
5,61
|
| 08/04/2026 |
5.530 |
1,59%
|
5,83
|
5,76
|
6,00
|
5,76
|
| 07/04/2026 |
2.685 |
0,00%
|
5,63
|
5,61
|
5,76
|
5,67
|
| 06/04/2026 |
1.778 |
1,98%
|
5,58
|
5,58
|
5,81
|
5,67
|
| 02/04/2026 |
11.977 |
1,09%
|
5,43
|
5,43
|
5,90
|
5,56
|
| 01/04/2026 |
1.604 |
-0,18%
|
5,52
|
5,50
|
5,74
|
5,50
|
| 31/03/2026 |
14.834 |
-0,90%
|
5,52
|
5,39
|
5,82
|
5,51
|
| 30/03/2026 |
13.918 |
-5,76%
|
5,90
|
5,50
|
6,16
|
5,56
|
| 27/03/2026 |
9.399 |
-3,12%
|
6,10
|
5,86
|
6,20
|
5,90
|
| 26/03/2026 |
28.464 |
-8,56%
|
6,60
|
6,02
|
6,60
|
6,09
|
| 25/03/2026 |
12.408 |
-5,26%
|
6,93
|
6,66
|
6,93
|
6,66
|
| 24/03/2026 |
9.229 |
-0,28%
|
6,93
|
6,82
|
7,09
|
7,03
|
| 23/03/2026 |
22.085 |
4,14%
|
6,83
|
6,83
|
7,36
|
7,05
|
| 20/03/2026 |
2.314 |
-0,88%
|
6,85
|
6,75
|
6,92
|
6,77
|
| 19/03/2026 |
3.522 |
-5,79%
|
7,15
|
6,80
|
7,15
|
6,83
|
| 18/03/2026 |
5.817 |
0,14%
|
7,28
|
7,25
|
7,43
|
7,25
|
| 17/03/2026 |
2.802 |
1,26%
|
7,10
|
7,075
|
7,29
|
7,24
|
| 16/03/2026 |
22.797 |
4,23%
|
6,98
|
6,98
|
7,59
|
7,15
|
| 13/03/2026 |
918 |
0,29%
|
6,85
|
6,85
|
7,00
|
6,86
|
| 12/03/2026 |
4.853 |
-1,16%
|
6,91
|
6,70
|
7,10
|
6,84
|
| 11/03/2026 |
17.121 |
-7,73%
|
7,44
|
6,805
|
7,445
|
6,92
|
| 10/03/2026 |
7.944 |
-1,96%
|
7,64
|
7,445
|
7,64
|
7,50
|
| 09/03/2026 |
17.480 |
-0,39%
|
7,86
|
7,35
|
8,14
|
7,65
|
| 06/03/2026 |
23.632 |
1,99%
|
7,53
|
7,45
|
7,93
|
7,68
|
| 05/03/2026 |
4.784 |
8,35%
|
6,93
|
6,93
|
7,56
|
7,53
|
| 04/03/2026 |
6.327 |
12,46%
|
6,29
|
6,29
|
7,00
|
6,95
|
| 03/03/2026 |
7.061 |
-7,07%
|
6,40
|
6,18
|
6,50
|
6,18
|
| 02/03/2026 |
6.018 |
8,13%
|
5,91
|
5,91
|
6,65
|
6,65
|
| 27/02/2026 |
6.792 |
0,16%
|
6,20
|
6,15
|
6,32
|
6,15
|
| 26/02/2026 |
3.662 |
3,94%
|
5,80
|
5,80
|
6,14
|
6,14
|
| 25/02/2026 |
2.824 |
3,45%
|
5,71
|
5,71
|
5,907
|
5,907
|
| 24/02/2026 |
2.964 |
-1,72%
|
5,78
|
5,60
|
5,78
|
5,71
|
| 23/02/2026 |
869 |
-3,01%
|
5,99
|
5,81
|
5,99
|
5,81
|
| 20/02/2026 |
3.363 |
1,35%
|
5,81
|
5,81
|
6,04
|
5,99
|
| 19/02/2026 |
2.653 |
2,60%
|
5,75
|
5,75
|
5,91
|
5,91
|
| 18/02/2026 |
1.276 |
3,41%
|
5,63
|
5,57
|
5,76
|
5,76
|
| 17/02/2026 |
1.873 |
0,18%
|
5,62
|
5,57
|
5,67
|
5,57
|
| 13/02/2026 |
6.336 |
-1,59%
|
5,65
|
5,56
|
5,66
|
5,56
|
| 12/02/2026 |
7.715 |
-6,30%
|
6,03
|
5,60
|
6,03
|
5,65
|
| 11/02/2026 |
2.952 |
-1,15%
|
6,13
|
6,02
|
6,13
|
6,03
|
| 10/02/2026 |
605 |
-0,49%
|
6,12
|
6,10
|
6,12
|
6,10
|
| 09/02/2026 |
2.579 |
1,66%
|
6,00
|
6,00
|
6,14
|
6,13
|
| 06/02/2026 |
5.303 |
0,84%
|
6,06
|
5,90
|
6,06
|
6,03
|
| 05/02/2026 |
12.703 |
-4,32%
|
6,18
|
5,88
|
6,18
|
5,98
|
| 04/02/2026 |
4.822 |
-1,19%
|
6,39
|
6,17
|
6,39
|
6,25
|
| 03/02/2026 |
4.787 |
-1,17%
|
6,37
|
6,21
|
6,54
|
6,325
|
| 02/02/2026 |
28.150 |
7,02%
|
5,92
|
5,92
|
6,87
|
6,40
|
| 30/01/2026 |
3.085 |
-4,32%
|
6,21
|
5,95
|
6,21
|
5,98
|
| 29/01/2026 |
11.088 |
-6,86%
|
6,72
|
6,21
|
6,72
|
6,25
|
| 28/01/2026 |
4.462 |
1,51%
|
6,72
|
6,60
|
6,72
|
6,71
|
| 27/01/2026 |
2.133 |
-1,64%
|
6,75
|
6,60
|
6,75
|
6,61
|
| 26/01/2026 |
5.117 |
-1,75%
|
6,83
|
6,68
|
6,83
|
6,72
|
| 23/01/2026 |
997 |
-1,16%
|
6,90
|
6,84
|
6,90
|
6,84
|
| 22/01/2026 |
2.502 |
1,17%
|
6,87
|
6,87
|
6,92
|
6,92
|
| 21/01/2026 |
2.715 |
-0,15%
|
6,90
|
6,77
|
6,92
|
6,84
|
| 20/01/2026 |
1.780 |
-1,30%
|
6,90
|
6,75
|
6,90
|
6,85
|
| 16/01/2026 |
3.205 |
-0,14%
|
6,92
|
6,90
|
6,95
|
6,94
|
| 15/01/2026 |
1.405 |
0,14%
|
6,97
|
6,95
|
7,01
|
6,95
|
| 14/01/2026 |
8.909 |
0,14%
|
6,90
|
6,90
|
7,00
|
6,94
|
| 13/01/2026 |
2.704 |
-2,67%
|
7,06
|
6,83
|
7,06
|
6,93
|
| 12/01/2026 |
16.602 |
9,54%
|
6,47
|
6,47
|
7,15
|
7,12
|
| 09/01/2026 |
2.798 |
3,01%
|
6,36
|
6,36
|
6,64
|
6,50
|
| 08/01/2026 |
2.520 |
-2,92%
|
6,47
|
6,31
|
6,53
|
6,31
|
| 07/01/2026 |
1.074 |
0,85%
|
6,43
|
6,43
|
6,56
|
6,50
|
| 06/01/2026 |
2.647 |
-2,35%
|
6,74
|
6,445
|
6,74
|
6,445
|
| 20/11/2025 |
8.014 |
1,57%
|
6,51
|
6,31
|
6,70
|
6,46
|
| 19/11/2025 |
5.135 |
-0,16%
|
6,53
|
6,30
|
6,58
|
6,36
|
| 18/11/2025 |
12.675 |
-3,04%
|
6,50
|
6,21
|
6,70
|
6,37
|
| 17/11/2025 |
7.830 |
-1,65%
|
6,73
|
6,50
|
6,81
|
6,57
|
| 14/11/2025 |
2.286 |
0,91%
|
6,51
|
6,51
|
6,84
|
6,68
|
| 13/11/2025 |
5.349 |
-8,94%
|
7,16
|
6,62
|
7,17
|
6,62
|
| 12/11/2025 |
3.177 |
-0,41%
|
7,24
|
7,11
|
7,27
|
7,27
|
| 11/11/2025 |
2.832 |
-1,22%
|
7,43
|
7,25
|
7,43
|
7,30
|
| 10/11/2025 |
1.593 |
1,79%
|
7,26
|
7,26
|
7,39
|
7,39
|
| 07/11/2025 |
5.267 |
-3,59%
|
7,33
|
7,10
|
7,33
|
7,26
|
| 06/11/2025 |
6.454 |
1,21%
|
7,50
|
7,49
|
7,57
|
7,53
|
| 05/11/2025 |
2.354 |
2,90%
|
7,20
|
7,20
|
7,44
|
7,44
|
| 04/11/2025 |
718 |
-2,95%
|
7,26
|
7,10
|
7,38
|
7,23
|
| 03/11/2025 |
3.827 |
0,13%
|
7,43
|
7,41
|
7,54
|
7,45
|
| 31/10/2025 |
6.797 |
-4,12%
|
7,75
|
7,44
|
7,75
|
7,44
|
| 30/10/2025 |
6.508 |
4,58%
|
7,48
|
7,46
|
7,76
|
7,76
|
| 29/10/2025 |
4.710 |
-2,75%
|
7,68
|
7,42
|
7,68
|
7,42
|
| 28/10/2025 |
3.139 |
0,53%
|
7,61
|
7,56
|
7,63
|
7,63
|
| 27/10/2025 |
9.227 |
6,15%
|
7,18
|
7,15
|
7,64
|
7,59
|
| 24/10/2025 |
5.564 |
0,99%
|
7,12
|
7,05
|
7,22
|
7,15
|
| 23/10/2025 |
54.016 |
0,71%
|
7,00
|
7,00
|
7,45
|
7,08
|
| 22/10/2025 |
32.312 |
-5,51%
|
7,38
|
6,86
|
7,38
|
7,03
|
