Cheetah Mobile Inc ADR (CMCM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 21/10/2025 |
10.383 |
-3,13%
|
7,59
|
7,41
|
7,62
|
7,44
|
| 20/10/2025 |
6.349 |
3,92%
|
7,46
|
7,46
|
7,68
|
7,68
|
| 17/10/2025 |
15.949 |
0,14%
|
7,22
|
7,12
|
7,53
|
7,39
|
| 16/10/2025 |
6.016 |
-6,11%
|
7,92
|
7,20
|
7,97
|
7,38
|
| 15/10/2025 |
21.178 |
-2,00%
|
8,23
|
7,86
|
8,34
|
7,86
|
| 14/10/2025 |
8.552 |
2,04%
|
7,81
|
7,79
|
8,20
|
8,02
|
| 13/10/2025 |
80.601 |
8,26%
|
7,99
|
7,57
|
8,20
|
7,86
|
| 10/10/2025 |
32.056 |
-12,95%
|
8,30
|
7,03
|
8,35
|
7,26
|
| 09/10/2025 |
7.876 |
-0,95%
|
8,39
|
8,24
|
8,39
|
8,34
|
| 08/10/2025 |
9.607 |
-1,64%
|
8,59
|
8,42
|
8,70
|
8,42
|
| 07/10/2025 |
10.344 |
-3,06%
|
8,77
|
8,55
|
9,13
|
8,56
|
| 06/10/2025 |
5.757 |
7,42%
|
8,22
|
8,22
|
8,86
|
8,83
|
| 03/10/2025 |
5.431 |
-1,67%
|
8,42
|
8,15
|
8,42
|
8,22
|
| 02/10/2025 |
12.360 |
0,72%
|
8,41
|
8,31
|
8,65
|
8,36
|
| 01/10/2025 |
8.783 |
2,98%
|
8,06
|
8,06
|
8,31
|
8,30
|
| 30/09/2025 |
8.374 |
-1,83%
|
8,28
|
7,95
|
8,33
|
8,06
|
| 29/09/2025 |
10.999 |
1,11%
|
8,30
|
8,20
|
8,61
|
8,21
|
| 26/09/2025 |
19.650 |
-5,03%
|
8,55
|
8,02
|
8,55
|
8,12
|
| 25/09/2025 |
11.163 |
-0,93%
|
8,63
|
8,22
|
8,86
|
8,55
|
| 24/09/2025 |
12.511 |
-0,46%
|
8,85
|
8,63
|
9,10
|
8,63
|
| 23/09/2025 |
12.834 |
-6,27%
|
9,28
|
8,51
|
9,28
|
8,67
|
| 22/09/2025 |
28.926 |
14,06%
|
8,20
|
8,20
|
9,43
|
9,25
|
| 19/09/2025 |
10.939 |
-3,57%
|
8,49
|
8,05
|
8,49
|
8,11
|
| 18/09/2025 |
7.298 |
-1,18%
|
8,50
|
8,41
|
8,70
|
8,41
|
| 17/09/2025 |
9.885 |
-1,05%
|
8,61
|
8,45
|
8,80
|
8,51
|
| 16/09/2025 |
31.835 |
9,28%
|
7,78
|
7,78
|
8,70
|
8,60
|
| 15/09/2025 |
19.514 |
-4,14%
|
8,16
|
7,80
|
8,23
|
7,87
|
| 12/09/2025 |
41.841 |
-6,17%
|
9,00
|
8,11
|
9,00
|
8,21
|
| 11/09/2025 |
76.456 |
18,56%
|
7,97
|
7,85
|
9,35
|
8,75
|
| 10/09/2025 |
40.578 |
4,24%
|
7,50
|
7,10
|
7,60
|
7,38
|
| 09/09/2025 |
21.094 |
-3,15%
|
7,38
|
7,00
|
7,52
|
7,08
|
| 08/09/2025 |
41.484 |
14,22%
|
6,45
|
6,45
|
7,36
|
7,31
|
| 05/09/2025 |
18.757 |
9,97%
|
5,91
|
5,91
|
6,47
|
6,40
|
| 04/09/2025 |
4.446 |
-3,16%
|
5,84
|
5,82
|
5,97
|
5,82
|
| 03/09/2025 |
5.965 |
2,74%
|
5,92
|
5,89
|
6,08
|
6,01
|
| 02/09/2025 |
8.765 |
-2,66%
|
5,79
|
5,79
|
6,03
|
5,85
|
| 29/08/2025 |
7.410 |
8,09%
|
5,60
|
5,58
|
6,09
|
6,01
|
| 28/08/2025 |
5.981 |
-6,55%
|
5,96
|
5,56
|
5,96
|
5,56
|
| 27/08/2025 |
5.547 |
-2,46%
|
6,20
|
5,80
|
6,20
|
5,95
|
| 26/08/2025 |
10.558 |
4,45%
|
5,74
|
5,74
|
6,17
|
6,10
|
| 25/08/2025 |
8.990 |
0,17%
|
5,90
|
5,78
|
5,99
|
5,84
|
| 22/08/2025 |
12.052 |
4,11%
|
5,65
|
5,65
|
6,02
|
5,83
|
| 21/08/2025 |
3.932 |
2,75%
|
5,38
|
5,38
|
5,60
|
5,60
|
| 20/08/2025 |
7.021 |
-2,33%
|
5,58
|
5,31
|
5,65
|
5,45
|
| 19/08/2025 |
10.068 |
4,30%
|
5,36
|
5,35
|
5,60
|
5,58
|
| 18/08/2025 |
4.949 |
4,90%
|
5,18
|
5,18
|
5,35
|
5,35
|
| 15/08/2025 |
7.242 |
3,45%
|
4,91
|
4,91
|
5,10
|
5,10
|
| 14/08/2025 |
2.363 |
5,34%
|
4,63
|
4,63
|
4,93
|
4,93
|
| 13/08/2025 |
1.877 |
1,52%
|
4,71
|
4,68
|
4,81
|
4,68
|
| 12/08/2025 |
4.864 |
-2,95%
|
4,75
|
4,55
|
4,75
|
4,61
|
| 11/08/2025 |
3.444 |
-1,04%
|
4,75
|
4,70
|
4,95
|
4,75
|
| 08/08/2025 |
5.951 |
-2,64%
|
4,88
|
4,69
|
4,96
|
4,80
|
| 07/08/2025 |
3.990 |
-1,79%
|
5,09
|
4,75
|
5,09
|
4,93
|
| 06/08/2025 |
3.938 |
3,51%
|
4,79
|
4,79
|
5,04
|
5,02
|
