Cheetah Mobile Inc ADR (CMCM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	3.614	-2,78%	2,10	2,00	2,07	2,032
14/09/2023	7.851	0,49%	2,18	2,07	2,18	2,09
13/09/2023	895	2,15%	2,065	2,07	2,0799	2,1042
12/09/2023	384	0,00%	2,065	2,07	2,07	2,05
11/09/2023	3.877	0,00%	2,065	2,05	2,08	2,05
08/09/2023	8.003	-0,49%	2,12	2,044	2,1503	2,05
07/09/2023	11.625	-2,83%	2,12	2,07	2,1859	2,06
06/09/2023	4.965	-3,20%	2,19	2,12	2,204	2,12
05/09/2023	4.756	-2,01%	2,27	2,195	2,29	2,195
04/09/2023	1.481	-1,11%	2,28	2,2839	2,29	2,225
01/09/2023	1.481	-1,11%	2,28	2,2839	2,29	2,225
31/08/2023	507	2,27%	2,28	2,23	2,23	2,25
30/08/2023	426	0,05%	2,19	2,22	2,22	2,2011
29/08/2023	1.223	0,59%	2,12	2,1829	2,22	2,1829
28/08/2023	6.980	3,33%	2,12	2,10	2,19	2,17
25/08/2023	3.322	0,48%	2,12	2,11	2,11	2,10
24/08/2023	4.120	-1,89%	2,12	2,07	2,1214	2,08
23/08/2023	4.049	0,00%	2,105	2,1017	2,1776	2,13
22/08/2023	4.549	0,47%	2,10	2,071	2,15	2,14
21/08/2023	3.873	-0,94%	2,10	2,099	2,21	2,10
18/08/2023	6.864	0,99%	2,12	2,1012	2,1537	2,1309
17/08/2023	3.606	-0,47%	2,11	2,11	2,2475	2,11
16/08/2023	7.953	-4,04%	2,20	2,10	2,32	2,14
15/08/2023	5.473	-1,73%	2,30	2,19	2,35	2,27
14/08/2023	22.671	-2,91%	2,30	2,18	2,34	2,34
11/08/2023	6.262	-4,36%	2,39	2,37	2,4632	2,4102
10/08/2023	6.977	-0,99%	2,49	2,48	2,5319	2,495
09/08/2023	2.528	-3,42%	2,59	2,545	2,605	2,54
08/08/2023	28.233	5,18%	2,59	2,5575	2,65	2,64
07/08/2023	11.454	0,40%	2,59	2,51	2,6025	2,51
04/08/2023	14.258	3,67%	2,50	2,41	2,54	2,54
03/08/2023	10.959	0,83%	2,46	2,41	2,49	2,42
02/08/2023	26.877	-5,65%	2,40	2,3301	2,47	2,34
01/08/2023	14.221	-5,43%	2,60	2,45	2,56	2,44
31/07/2023	194.432	3,57%	2,60	2,499	2,98	2,6099
28/07/2023	14.417	9,09%	2,36	2,32	2,5263	2,52
27/07/2023	6.402	-4,15%	2,44	2,30	2,48	2,31
26/07/2023	2.106	0,00%	2,41	2,375	2,4848	2,49
25/07/2023	11.831	4,64%	2,48	2,40	2,4983	2,48
24/07/2023	5.950	1,72%	2,33	2,3203	2,4398	2,36
21/07/2023	13.827	-0,42%	2,37	2,30	2,4799	2,35
20/07/2023	4.439	-5,60%	2,455	2,36	2,455	2,36
19/07/2023	10.987	0,00%	2,40	2,42	2,4802	2,44
18/07/2023	22.512	1,17%	2,40	2,36	2,4497	2,4381
17/07/2023	16.221	-4,80%	2,50	2,4054	2,5003	2,38
14/07/2023	13.967	1,42%	2,49	2,48	2,5454	2,505
13/07/2023	31.030	-0,40%	2,52	2,4799	2,54	2,48
12/07/2023	6.524	2,88%	2,44	2,4301	2,5099	2,50
11/07/2023	19.879	-0,82%	2,41	2,41	2,50	2,43
10/07/2023	14.127	2,10%	2,41	2,36	2,4894	2,45
07/07/2023	5.040	1,68%	2,35	2,3201	2,40	2,3997
06/07/2023	3.718	-1,26%	2,35	2,332	2,3902	2,36
05/07/2023	8.589	0,85%	2,36	2,34	2,4272	2,38
04/07/2023	3.230	4,72%	2,36	2,355	2,4025	2,44
03/07/2023	3.230	4,72%	2,36	2,355	2,4025	2,44
30/06/2023	3.958	-0,04%	2,36	2,35	2,37	2,3491
29/06/2023	5.420	-1,65%	2,415	2,35	2,4299	2,39
28/06/2023	9.780	4,29%	2,33	2,359	2,483	2,43
27/06/2023	2.853	-0,85%	2,32	2,2706	2,379	2,33
26/06/2023	12.238	2,17%	2,365	2,275	2,37	2,35
23/06/2023	5.071	0,00%	2,27	2,2621	2,3099	2,28
22/06/2023	3.819	-1,72%	2,29	2,2621	2,3299	2,29
21/06/2023	9.038	0,00%	2,355	2,312	2,40	2,32
20/06/2023	49.368	3,06%	2,435	2,2908	2,55	2,36
19/06/2023	2.479	-0,86%	2,28	2,2565	2,3038	2,30
16/06/2023	2.479	-0,86%	2,28	2,2565	2,3038	2,30
15/06/2023	2.399	2,20%	2,28	2,2188	2,32	2,32
14/06/2023	35.803	6,60%	2,22	2,1401	2,28	2,26
13/06/2023	9.424	-0,93%	2,16	2,1198	2,1986	2,14
12/06/2023	14.612	4,43%	2,10	2,065	2,23	2,1616
09/06/2023	5.851	-3,30%	2,12	2,0701	2,10	2,05
08/06/2023	22.699	-0,47%	2,06	2,04	2,13	2,12
07/06/2023	32.805	-0,46%	2,145	2,12	2,15	2,16
06/06/2023	2.964	1,86%	2,15	2,155	2,18	2,19
05/06/2023	1.611	0,94%	2,155	2,10	2,16	2,16
02/06/2023	3.195	2,89%	2,10	2,0463	2,14	2,14
01/06/2023	20.203	-1,44%	2,07	2,0274	2,12	2,06
31/05/2023	11.215	-0,48%	2,10	2,03	2,11	2,0901
30/05/2023	11.215	-0,48%	2,10	2,03	2,11	2,08
29/05/2023	17.219	0,00%	2,16	1,95	2,17	2,13
26/05/2023	17.219	0,00%	2,16	1,95	2,17	2,13
25/05/2023	2.224	2,36%	2,11	2,0822	2,14	2,17
24/05/2023	7.642	-1,82%	2,16	2,09	2,18	2,16
23/05/2023	5.643	-0,89%	2,24	2,1707	2,24	2,23
22/05/2023	174	0,91%	2,205	2,1863	2,23	2,23
19/05/2023	1.368	1,45%	2,20	2,1863	2,23	2,2014
18/05/2023	2.025	3,33%	2,17	2,1267	2,185	2,17
17/05/2023	1.987	1,42%	2,10	2,05	2,14	2,15
16/05/2023	10.032	-2,75%	2,16	2,05	2,25	2,12
15/05/2023	2.136	0,00%	2,17	2,165	2,20	2,18
12/05/2023	16.661	-3,10%	2,21	2,16	2,23	2,19
11/05/2023	4.181	-3,03%	2,30	2,24	2,30	2,24
10/05/2023	4.941	2,64%	2,31	2,2595	2,33	2,33
09/05/2023	888	-2,98%	2,30	2,241	2,30	2,2605
08/05/2023	1.377	3,59%	2,31	2,23	2,33	2,31
05/05/2023	4.764	0,67%	2,27	2,21	2,32	2,2249
04/05/2023	3.268	2,07%	2,23	2,17	2,26	2,22
03/05/2023	17.977	-0,46%	2,31	2,17	2,33	2,18
02/05/2023	11.719	-11,02%	2,50	2,21	2,50	2,18
01/05/2023	46.234	12,79%	2,30	2,23	2,5246	2,47