Cheetah Mobile Inc ADR (CMCM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	12.262	-5,33%	2,23	2,11	2,25	2,13
27/12/2023	4.814	-0,81%	2,31	2,2505	2,31	2,2615
26/12/2023	4.807	0,00%	2,33	2,2566	2,3499	2,28
22/12/2023	2.690	-0,89%	2,27	2,16	2,35	2,24
21/12/2023	2.028	2,69%	2,26	2,225	2,308	2,2899
20/12/2023	5.153	0,91%	2,29	2,2094	2,29	2,22
19/12/2023	2.448	-7,56%	2,38	2,20	2,3898	2,20
18/12/2023	14.931	12,04%	2,20	2,16	2,40	2,42
15/12/2023	3.098	-3,94%	2,15	2,15	2,24	2,1805
14/12/2023	2.578	2,68%	2,29	2,17	2,30	2,30
13/12/2023	3.934	3,17%	2,19	2,17	2,26	2,28
12/12/2023	1.264	3,23%	2,16	2,16	2,21	2,24
11/12/2023	1.179	-2,40%	2,18	2,22	2,269	2,1375
08/12/2023	10.050	-1,80%	2,29	2,245	2,4199	2,2291
07/12/2023	21.382	2,96%	2,20	2,20	2,30	2,265
06/12/2023	9.268	7,32%	2,01	2,0099	2,20	2,20
05/12/2023	6.651	1,49%	2,01	1,99	2,11	2,05
04/12/2023	15.652	6,09%	2,00	1,925	2,0401	2,005
01/12/2023	1.135	-4,57%	1,88	1,89	1,8984	1,88
30/11/2023	4.410	-0,25%	1,97	1,9163	1,9601	2,0099
29/11/2023	494	0,58%	1,97	1,997	2,015	2,02
28/11/2023	2.598	-0,49%	2,00	1,997	2,06	2,0399
27/11/2023	3.312	1,45%	2,02	2,0196	2,06	2,05
24/11/2023	1.919	1,00%	2,06	2,0208	2,08	2,02
23/11/2023	1.159	-2,87%	2,06	1,9901	2,087	2,03
22/11/2023	1.159	-2,87%	2,06	1,9901	2,087	2,03
21/11/2023	13.658	-4,13%	2,14	2,02	2,28	2,09
20/11/2023	11.849	2,62%	2,18	2,0797	2,33	2,196
17/11/2023	8.926	2,92%	2,06	1,9601	2,10	2,0584
16/11/2023	2.882	0,76%	2,05	1,9603	2,0703	2,0001
15/11/2023	10.360	9,29%	2,02	1,985	2,12	2,00
14/11/2023	884	1,50%	1,81	1,80	1,83	1,8574
13/11/2023	155	1,63%	1,83	1,83	1,83	1,87
10/11/2023	6.622	-0,54%	1,85	1,85	1,895	1,845
09/11/2023	531	1,62%	1,81	1,855	1,855	1,88
08/11/2023	275	0,15%	1,90	1,79	1,90	1,9029
07/11/2023	2.644	-4,26%	1,995	1,79	1,90	1,80
06/11/2023	1.852	-2,95%	1,995	1,872	2,03	1,8925
03/11/2023	15.268	18,28%	1,75	1,66	2,20	1,97
02/11/2023	13.387	-0,28%	1,70	1,66	1,7142	1,6754
01/11/2023	1.358	-1,18%	1,68	1,6801	1,681	1,68
31/10/2023	381	2,08%	1,67	1,67	1,67	1,72
30/10/2023	373	1,20%	1,71	1,71	1,71	1,6901
27/10/2023	3.088	0,90%	1,67	1,65	1,67	1,675
26/10/2023	9.399	-3,79%	1,68	1,66	1,735	1,674
25/10/2023	918	1,16%	1,73	1,73	1,74	1,74
24/10/2023	1.151	2,04%	1,67	1,7201	1,82	1,7857
23/10/2023	4.607	5,54%	1,67	1,64	1,9501	1,7625
20/10/2023	660	-4,02%	1,67	1,67	1,82	1,67
19/10/2023	998	2,06%	1,71	1,70	1,75	1,735
18/10/2023	635	1,28%	1,70	1,7217	1,7217	1,7217
17/10/2023	1.740	5,09%	1,70	1,70	1,7999	1,7865
16/10/2023	6.424	-1,17%	1,79	1,6528	1,74	1,69
13/10/2023	52	2,05%	1,725	1,71	1,71	1,745
12/10/2023	186	-3,68%	1,725	1,71	1,71	1,71
11/10/2023	972	-5,53%	1,725	1,67	1,81	1,71
10/10/2023	1.062	2,08%	1,79	1,8891	1,8891	1,78
09/10/2023	420	0,57%	1,735	1,7438	1,79	1,76
06/10/2023	2.324	4,73%	1,735	1,72	1,77	1,77
05/10/2023	3.326	-1,74%	1,70	1,72	1,7409	1,69
04/10/2023	36.666	-8,38%	1,87	1,72	1,912	1,75
03/10/2023	732	0,00%	1,97	1,911	1,958	1,93
02/10/2023	189	-2,02%	1,90	1,98	2,0738	1,94
29/09/2023	5.546	0,01%	1,90	1,98	2,0738	1,9201
28/09/2023	6.307	0,52%	1,90	1,90	1,9243	1,92
27/09/2023	1.135	3,15%	1,90	1,90	1,9634	1,9599
26/09/2023	3.300	2,14%	2,15	1,90	1,9297	1,9202
25/09/2023	2.698	-2,03%	2,15	1,93	1,96	1,93
22/09/2023	2.719	1,04%	2,15	1,9233	2,0423	1,95
21/09/2023	9.635	-2,97%	2,00	1,88	2,05	1,96
20/09/2023	10.495	-0,99%	2,00	2,00	2,1345	2,00
19/09/2023	3.000	-0,01%	2,02	2,01	2,02	2,0199
18/09/2023	4.958	-0,30%	2,10	2,01	2,07	2,024