Cheetah Mobile Inc ADR (CMCM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 28/11/2022 |
79.821 |
4,93%
|
1,75
|
1,77
|
1,85
|
1,8451
|
| 25/11/2022 |
3.664 |
-2,78%
|
1,75
|
1,7993
|
1,80
|
1,75
|
| 24/11/2022 |
5.504 |
0,00%
|
1,79
|
1,78
|
1,82
|
1,81
|
| 23/11/2022 |
5.504 |
0,00%
|
1,79
|
1,78
|
1,82
|
1,81
|
| 22/11/2022 |
83.932 |
0,00%
|
1,78
|
1,75
|
1,83
|
1,81
|
| 21/11/2022 |
43.184 |
-4,68%
|
1,82
|
1,80
|
1,861
|
1,8015
|
| 18/11/2022 |
6.980 |
0,00%
|
1,86
|
1,82
|
1,85
|
1,86
|
| 17/11/2022 |
48.344 |
-0,27%
|
1,77
|
1,76
|
1,85
|
1,84
|
| 16/11/2022 |
45.128 |
-3,68%
|
1,91
|
1,815
|
1,9199
|
1,8301
|
| 15/11/2022 |
260.996 |
15,03%
|
1,64
|
1,63
|
1,89
|
1,875
|
| 14/11/2022 |
14.593 |
5,84%
|
1,59
|
1,55
|
1,64
|
1,6299
|
| 11/11/2022 |
46.817 |
1,33%
|
1,60
|
1,49
|
1,6692
|
1,5301
|
| 10/11/2022 |
38.716 |
-2,51%
|
1,61
|
1,505
|
1,6254
|
1,5307
|
| 09/11/2022 |
19.478 |
-6,59%
|
1,64
|
1,56
|
1,6418
|
1,56
|
| 08/11/2022 |
12.974 |
-5,17%
|
1,70
|
1,65
|
1,70
|
1,65
|
| 07/11/2022 |
13.032 |
-1,73%
|
1,74
|
1,6973
|
1,7502
|
1,70
|
| 04/11/2022 |
24.978 |
4,22%
|
1,70
|
1,68
|
1,76
|
1,73
|
| 03/11/2022 |
48.346 |
-2,94%
|
1,70
|
1,65
|
1,708
|
1,65
|
| 02/11/2022 |
8.268 |
0,00%
|
1,71
|
1,70
|
1,77
|
1,72
|
| 01/11/2022 |
25.260 |
-4,95%
|
1,88
|
1,72
|
1,88
|
1,73
|
| 31/10/2022 |
16.494 |
-0,14%
|
1,85
|
1,81
|
1,93
|
1,8773
|
| 28/10/2022 |
4.502 |
-1,05%
|
1,93
|
1,85
|
1,9415
|
1,88
|
| 27/10/2022 |
7.441 |
-1,55%
|
1,93
|
1,84
|
1,94
|
1,90
|
| 26/10/2022 |
9.508 |
0,00%
|
1,94
|
1,88
|
1,97
|
1,91
|
| 25/10/2022 |
8.620 |
2,93%
|
1,85
|
1,85
|
1,9546
|
1,93
|
| 24/10/2022 |
29.375 |
-5,50%
|
1,90
|
1,82
|
1,9373
|
1,89
|
| 21/10/2022 |
1.584 |
0,46%
|
1,98
|
1,9448
|
2,00
|
1,9891
|
| 20/10/2022 |
7.484 |
0,00%
|
2,03
|
1,96
|
2,04
|
1,97
|
| 19/10/2022 |
3.968 |
-3,37%
|
2,03
|
1,94
|
2,05
|
2,01
|
| 18/10/2022 |
2.066 |
2,29%
|
2,04
|
2,04
|
2,0708
|
2,0867
|
| 17/10/2022 |
22.622 |
3,02%
|
2,015
|
1,97
|
2,08
|
2,05
|
| 14/10/2022 |
3.050 |
-2,49%
|
2,02
|
1,95
|
2,145
|
1,96
|
| 13/10/2022 |
17.974 |
-5,30%
|
1,97
|
1,84
|
2,06
|
2,0076
|
| 12/10/2022 |
11.378 |
0,00%
|
2,07
|
2,00
|
2,105
|
2,09
|
| 11/10/2022 |
3.156 |
-2,09%
|
2,20
|
2,09
|
2,2484
|
2,105
|
| 10/10/2022 |
17.953 |
-6,48%
|
2,27
|
2,03
|
2,27
|
2,1417
|
| 07/10/2022 |
16.016 |
-2,58%
|
2,26
|
2,245
|
2,3101
|
2,27
|
| 06/10/2022 |
14.976 |
-2,15%
|
2,28
|
2,26
|
2,351
|
2,28
|
| 05/10/2022 |
18.509 |
3,60%
|
2,26
|
2,26
|
2,36
|
2,30
|
| 04/10/2022 |
2.997 |
1,85%
|
2,205
|
2,19
|
2,2651
|
2,20
|
| 03/10/2022 |
3.360 |
8,46%
|
2,06
|
1,96
|
2,1937
|
2,18
|
| 30/09/2022 |
74.812 |
-11,34%
|
2,10
|
1,97
|
2,182
|
2,0125
|
| 29/09/2022 |
22.167 |
-7,72%
|
2,22
|
2,1449
|
2,36
|
2,27
|
| 28/09/2022 |
6.636 |
1,26%
|
2,34
|
2,25
|
2,435
|
2,42
|
| 27/09/2022 |
11.680 |
4,83%
|
2,32
|
2,29
|
2,425
|
2,39
|
| 26/09/2022 |
17.887 |
-11,66%
|
2,54
|
2,21
|
2,5997
|
2,2703
|
| 23/09/2022 |
6.271 |
-6,25%
|
2,565
|
2,5101
|
2,6098
|
2,522
|
| 22/09/2022 |
11.193 |
-9,48%
|
2,65
|
2,60
|
2,71
|
2,625
|
| 21/09/2022 |
16.789 |
-4,47%
|
2,71
|
2,6968
|
2,92
|
2,78
|
| 20/09/2022 |
9.817 |
0,25%
|
2,77
|
2,77
|
2,96
|
2,9373
|
| 19/09/2022 |
4.684 |
0,16%
|
2,86
|
2,835
|
2,91
|
2,9246
|
| 16/09/2022 |
25.002 |
-1,57%
|
3,01
|
2,86
|
2,99
|
2,9136
|
| 15/09/2022 |
12.674 |
-0,34%
|
2,935
|
2,90
|
2,9785
|
2,95
|
| 14/09/2022 |
17.779 |
-2,73%
|
2,95
|
2,90
|
3,02
|
2,9472
|
| 13/09/2022 |
124.963 |
-3,56%
|
3,09
|
2,98
|
3,3199
|
2,98
|
| 12/09/2022 |
59.680 |
-1,29%
|
3,16
|
3,02
|
3,2518
|
3,05
|
| 09/09/2022 |
16.472 |
7,02%
|
2,98
|
2,99
|
3,18
|
3,20
|
| 08/09/2022 |
37.952 |
-9,31%
|
3,13
|
3,00
|
3,27
|
3,02
|
| 07/09/2022 |
139.078 |
12,01%
|
2,78
|
2,77
|
3,44
|
3,17
|
| 06/09/2022 |
208.863 |
-23,24%
|
3,47
|
2,82
|
3,48
|
2,84
|
| 05/09/2022 |
3.048.755 |
14,66%
|
4,72
|
3,41
|
6,50
|
3,84
|
| 02/09/2022 |
3.048.755 |
14,66%
|
4,72
|
3,41
|
6,50
|
3,84
|
Por favor leia o