Cheetah Mobile Inc ADR (CMCM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
28/04/2023	3.066	-0,46%	2,20	2,17	2,245	2,19
27/04/2023	11.882	0,00%	2,23	2,16	2,24	2,17
26/04/2023	14.128	-0,91%	2,21	2,15	2,23	2,17
25/04/2023	1.733	2,78%	2,22	2,152	2,19	2,22
24/04/2023	4.656	0,00%	2,13	2,13	2,1982	2,16
21/04/2023	11.019	-2,20%	2,25	2,15	2,25	2,22
20/04/2023	2.796	-0,44%	2,27	2,2699	2,2956	2,2601
19/04/2023	17.977	-5,79%	2,38	2,25	2,42	2,28
18/04/2023	10.236	-3,54%	2,55	2,42	2,59	2,45
17/04/2023	15.807	-7,64%	2,65	2,54	2,74	2,54
14/04/2023	47.262	-4,19%	2,76	2,6016	2,8746	2,6827
13/04/2023	35.090	16,53%	2,45	2,43	2,85	2,82
12/04/2023	8.979	-4,72%	2,45	2,41	2,55	2,42
11/04/2023	24.430	2,42%	2,55	2,50	2,625	2,54
10/04/2023	8.305	-1,18%	2,53	2,4501	2,53	2,51
06/04/2023	11.387	3,84%	2,54	2,403	2,54	2,5201
05/04/2023	5.103	-4,82%	2,51	2,427	2,62	2,427
04/04/2023	3.214	-3,41%	2,58	2,55	2,63	2,55
03/04/2023	3.150	0,87%	2,66	2,62	2,6631	2,6327
31/03/2023	8.810	9,41%	2,41	2,425	2,68	2,6697
30/03/2023	13.352	5,99%	2,27	2,27	2,3999	2,39
29/03/2023	5.856	-0,44%	2,28	2,2108	2,30	2,2201
28/03/2023	1.601	-0,13%	2,23	2,2101	2,2201	2,2371
27/03/2023	1.763	-0,89%	2,23	2,2107	2,2107	2,23
24/03/2023	3.600	0,20%	2,23	2,21	2,26	2,2401
23/03/2023	7.045	1,12%	2,23	2,23	2,316	2,255
22/03/2023	24.126	1,34%	2,23	2,2287	2,2799	2,2599
21/03/2023	1.532	3,24%	2,18	2,168	2,1927	2,23
20/03/2023	7.436	-3,21%	2,17	2,11	2,17	2,11
17/03/2023	11.787	-2,26%	2,16	2,155	2,22	2,16
16/03/2023	2.926	-1,36%	2,21	2,18	2,25	2,17
15/03/2023	5.878	1,39%	2,20	2,15	2,20	2,20
14/03/2023	3.513	-3,83%	2,29	2,17	2,30	2,135
13/03/2023	4.326	-0,22%	2,22	2,21	2,2492	2,225
10/03/2023	7.140	-1,36%	2,21	2,18	2,25	2,18
09/03/2023	4.025	-0,44%	2,26	2,1385	2,35	2,2799
08/03/2023	4.120	-4,18%	2,27	2,2599	2,3878	2,2998
07/03/2023	7.943	-0,41%	2,36	2,36	2,43	2,4299
06/03/2023	12.885	-1,62%	2,40	2,35	2,53	2,44
03/03/2023	9.080	5,25%	2,52	2,3201	2,53	2,505
02/03/2023	54.319	-9,58%	2,56	2,3201	2,5617	2,3601
01/03/2023	832	2,80%	2,59	2,55	2,64	2,6215
28/02/2023	22.976	4,44%	2,49	2,49	2,60	2,59
27/02/2023	8.034	-4,83%	2,54	2,43	2,561	2,465
24/02/2023	1.945	-4,82%	2,63	2,575	2,63	2,589
23/02/2023	1.930	0,00%	2,77	2,71	2,76	2,71
22/02/2023	8.655	-2,94%	2,75	2,70	2,7847	2,7273
21/02/2023	5.659	-5,80%	2,82	2,76	3,0544	2,76
20/02/2023	6.173	-5,79%	3,00	2,91	3,0544	2,93
17/02/2023	6.173	-5,79%	3,00	2,91	3,0544	2,93
16/02/2023	8.787	-3,79%	3,17	3,05	3,23	3,05
15/02/2023	13.895	3,64%	3,03	2,98	3,19	3,13
14/02/2023	6.308	1,02%	2,96	2,96	3,04	2,98
13/02/2023	17.232	-1,67%	2,95	2,93	2,9999	2,95
10/02/2023	31.625	-13,66%	3,30	2,95	3,3055	2,97
09/02/2023	46.895	9,21%	3,18	3,10	3,58	3,44
08/02/2023	50.178	-0,32%	3,09	2,8999	3,1545	3,09
07/02/2023	62.526	6,87%	2,97	2,91	3,33	3,11
06/02/2023	37.689	-1,02%	2,87	2,8142	2,98	2,91
03/02/2023	15.978	0,57%	2,87	2,81	2,95	2,8965
02/02/2023	16.925	-0,69%	2,90	2,83	2,9499	2,88
01/02/2023	48.928	6,68%	2,86	2,78	2,92	2,9017
31/01/2023	20.837	1,74%	2,70	2,66	2,79	2,7783
30/01/2023	12.840	-3,19%	2,72	2,71	2,85	2,73
27/01/2023	50.683	6,79%	2,65	2,57	2,856	2,83
26/01/2023	8.307	5,16%	2,51	2,48	2,65	2,65
25/01/2023	7.048	-1,57%	2,47	2,45	2,5373	2,51
24/01/2023	12.064	-3,04%	2,51	2,5001	2,5753	2,55
23/01/2023	18.304	8,20%	2,475	2,4501	2,65	2,64
20/01/2023	9.833	7,93%	2,35	2,30	2,46	2,45
19/01/2023	5.363	0,87%	2,30	2,28	2,31	2,31
18/01/2023	8.674	-10,16%	2,50	2,2944	2,525	2,30
17/01/2023	17.105	0,79%	2,54	2,54	2,56	2,56
16/01/2023	5.716	4,92%	2,45	2,4378	2,57	2,56
13/01/2023	5.716	4,92%	2,45	2,4378	2,57	2,56
12/01/2023	5.490	-2,79%	2,53	2,44	2,5391	2,44
11/01/2023	30.043	-1,19%	2,57	2,50	2,60	2,50
10/01/2023	19.551	-3,83%	2,55	2,46	2,65	2,51
09/01/2023	64.830	15,66%	2,255	2,29	2,6126	2,5793
06/01/2023	46.027	4,21%	2,12	2,11	2,2527	2,23
05/01/2023	38.989	3,88%	2,06	2,04	2,14	2,14
04/01/2023	41.038	7,94%	1,99	1,89	2,04	2,04
03/01/2023	23.936	2,17%	1,85	1,8498	1,8935	1,88
02/01/2023	31.682	-0,80%	1,83	1,8099	1,86	1,855
30/12/2022	31.682	-0,80%	1,83	1,8099	1,86	1,855
29/12/2022	8.096	1,04%	1,86	1,8322	1,885	1,8693
28/12/2022	8.750	-5,13%	1,86	1,85	1,94	1,85
27/12/2022	20.173	0,98%	1,92	1,90	1,99	1,9288
23/12/2022	27.185	3,72%	1,90	1,89	1,95	1,95
22/12/2022	5.518	-6,00%	1,92	1,88	1,94	1,88
21/12/2022	17.664	3,62%	1,90	1,90	2,00	1,9999
20/12/2022	10.945	-8,10%	2,03	1,90	2,08	1,93
19/12/2022	28.028	2,90%	2,15	2,02	2,18	2,13
16/12/2022	23.276	4,08%	1,93	1,90	2,07	2,04
15/12/2022	8.258	3,68%	2,00	1,92	2,05	1,97
14/12/2022	28.677	-3,06%	1,97	1,8823	1,977	1,90
13/12/2022	23.813	3,16%	1,915	1,915	2,00	1,96
12/12/2022	14.850	-7,70%	2,00	1,91	2,03	1,9199
09/12/2022	61.203	1,96%	2,06	2,01	2,20	2,08
08/12/2022	16.964	6,22%	1,99	1,90	2,08	2,05