Tencent Holding Ltd UnSpon ADR (TCEHY___)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14-05-2024	5.809.755	0,00%	48,50	48,43	49,33	49,21
13-05-2024	5.809.755	3,47%	48,50	48,43	49,33	49,21
28-03-2024	1.469.480	0,31%	38,85	38,76	39,13	39,03
19-02-2024	2.314.424	0,00%	37,30	36,89	37,33	36,91
02-02-2024	4.409.078	1,18%	35,35	35,09	35,42	35,29
01-02-2024	4.953.905	-5,76%	34,92	34,6775	35,00	34,88
31-01-2024	5.125.181	1,68%	37,06	36,72	37,34	37,01
30-01-2024	5.125.181	1,68%	37,06	36,72	37,34	37,01
29-01-2024	5.125.181	1,68%	37,06	36,72	37,34	37,01
26-01-2024	5.125.181	1,68%	37,06	36,72	37,34	37,01
25-01-2024	5.125.181	1,68%	37,06	36,72	37,34	37,01
24-01-2024	8.089.673	1,06%	36,88	36,38	36,94	36,40
23-01-2024	6.448.969	5,58%	35,41	35,40	36,32	36,02
22-01-2024	4.412.853	-3,11%	33,54	33,48	34,17	34,115
19-01-2024	5.288.156	-0,79%	34,71	34,46	35,41	35,21
18-01-2024	4.062.172	0,71%	35,49	35,24	35,59	35,49
17-01-2024	3.502.615	-1,23%	35,00	34,90	35,30	35,24
16-01-2024	3.424.538	-3,39%	36,13	35,62	36,15	35,68
15-01-2024	1.558.572	0,00%	36,88	36,87	37,35	36,93
12-01-2024	1.558.572	0,38%	36,88	36,87	37,35	36,93
11-01-2024	2.746.816	2,68%	36,64	36,36	36,80	36,79
10-01-2024	3.246.238	-1,19%	35,89	35,69	35,96	35,83
09-01-2024	4.345.110	-2,68%	36,11	36,04	36,32	36,26
08-01-2024	3.054.395	-0,27%	36,80	36,65	37,29	37,26
05-01-2024	2.920.041	-1,22%	37,38	37,27	37,59	37,36
04-01-2024	3.255.640	-2,40%	38,04	37,76	38,12	37,82
03-01-2024	3.182.803	3,61%	38,12	38,08	38,79	38,75
02-01-2024	2.813.661	-1,03%	37,59	37,36	37,72	37,40
29-12-2023	2.173.544	1,04%	37,40	37,40	37,87	37,79
28-12-2023	4.494.410	2,13%	37,25	37,20	37,63	37,40
27-12-2023	5.344.305	-2,94%	36,71	36,32	36,75	36,62
26-12-2023	8.162.194	3,46%	37,52	37,46	38,11	37,73
22-12-2023	16.675.815	-9,84%	35,33	35,11	36,67	36,47
21-12-2023	1.628.790	2,54%	39,95	39,90	40,50	40,45
20-12-2023	1.369.638	-2,26%	40,14	39,43	40,145	39,45
19-12-2023	2.084.670	1,92%	40,16	40,10	40,54	40,36
18-12-2023	2.032.181	-1,20%	39,63	39,30	39,78	39,60
15-12-2023	2.376.418	0,10%	40,24	39,98	40,46	40,08
14-12-2023	2.691.923	0,81%	39,15	39,12	40,12	40,04
13-12-2023	1.749.728	-0,13%	39,20	38,94	39,72	39,72
12-12-2023	1.048.137	0,38%	39,67	39,44	39,8225	39,77
11-12-2023	1.539.236	1,80%	39,40	39,30	39,72	39,62
08-12-2023	2.070.673	-1,59%	39,08	38,86	39,14	38,921
07-12-2023	2.156.503	-0,33%	39,36	39,31	39,60	39,55
06-12-2023	1.067.554	0,08%	39,78	39,62	40,05	39,68
05-12-2023	5.369.444	-2,56%	39,56	39,27	39,74	39,65
04-12-2023	2.332.232	-0,85%	40,68	40,52	40,98	40,69
01-12-2023	2.123.004	-1,39%	40,57	40,42	41,06	41,04
30-11-2023	2.281.371	2,36%	41,69	41,36	41,93	41,62
29-11-2023	2.447.582	-1,45%	40,72	40,60	41,00	40,66
28-11-2023	2.045.974	-0,22%	41,10	40,88	41,27	41,26
27-11-2023	2.628.386	-0,74%	41,33	41,20	41,43	41,35
24-11-2023	1.063.661	0,82%	41,02	41,02	41,70	41,66
23-11-2023	1.827.316	0,00%	41,67	41,17	41,70	41,32
22-11-2023	1.827.316	-0,10%	41,67	41,17	41,70	41,32
21-11-2023	1.783.590	-1,97%	41,64	41,22	41,68	41,36
20-11-2023	2.792.591	3,03%	41,89	41,7925	42,31	42,19
17-11-2023	3.093.087	-0,37%	40,84	40,76	41,08	40,95
16-11-2023	3.167.366	-3,97%	41,18	40,86	41,59	41,10
15-11-2023	5.489.559	5,21%	42,33	42,31	43,09	42,80
14-11-2023	5.731.269	2,06%	40,36	40,12	40,80	40,68
13-11-2023	5.403.839	2,02%	39,64	39,61	40,14	39,86
10-11-2023	1.450.606	-0,15%	38,88	38,70	39,11	39,07
09-11-2023	2.784.375	-1,26%	39,43	39,07	39,83	39,13
08-11-2023	1.416.581	0,06%	39,37	39,30	39,87	39,63
07-11-2023	1.447.359	-0,11%	39,39	39,16	39,67	39,605
06-11-2023	1.743.713	1,25%	39,85	39,59	40,00	39,65
03-11-2023	2.470.434	5,04%	38,86	38,84	39,33	39,16
02-11-2023	1.502.508	0,89%	37,20	37,03	37,47	37,28
01-11-2023	1.890.848	-0,16%	36,59	36,59	36,97	36,95
31-10-2023	2.403.886	-1,44%	37,00	36,61	37,07	37,01
30-10-2023	2.169.884	1,79%	37,60	37,31	37,88	37,55
27-10-2023	938.015	-0,19%	37,14	36,85	37,49	36,89
26-10-2023	1.715.449	0,24%	36,68	36,63	37,03	36,96
25-10-2023	1.382.103	-1,65%	36,75	36,63	37,03	36,87
24-10-2023	2.624.583	2,01%	36,41	36,40	37,55	37,49
23-10-2023	1.148.264	0,91%	36,35	36,15	36,82	36,75
20-10-2023	1.415.497	-2,15%	36,75	36,42	36,89	36,42
19-10-2023	2.764.729	-1,79%	37,18	37,14	37,50	37,22
18-10-2023	3.349.239	-2,07%	38,20	37,56	38,30	37,90
17-10-2023	1.918.544	-1,18%	38,36	38,32	38,80	38,70
16-10-2023	2.249.213	0,41%	38,50	38,48	39,28	39,16
13-10-2023	1.659.647	-1,19%	39,10	38,69	39,3025	39,00
12-10-2023	3.716.393	-1,72%	40,29	39,41	40,30	39,47
11-10-2023	1.637.000	0,28%	40,25	39,99	40,55	40,16
10-10-2023	2.654.697	1,86%	39,50	39,50	40,22	40,05
09-10-2023	1.990.656	0,03%	39,00	38,87	39,40	39,32
06-10-2023	2.911.096	2,40%	38,70	38,63	39,39	39,31
05-10-2023	1.673.152	1,21%	38,20	38,06	38,44	38,39
04-10-2023	818.259	-0,40%	37,98	37,69	38,09	37,87
03-10-2023	2.527.585	-1,12%	38,13	37,89	38,19	38,02
02-10-2023	925.106	-0,57%	38,70	38,30	38,73	38,45
29-09-2023	1.285.546	1,18%	39,02	38,56	39,05	38,67
28-09-2023	1.685.137	-0,81%	38,00	37,89	38,28	38,22
27-09-2023	1.937.553	0,76%	38,45	38,13	38,58	38,53
26-09-2023	1.230.654	-1,72%	38,36	38,22	38,59	38,24
25-09-2023	1.585.274	-2,19%	38,73	38,65	38,98	38,91
22-09-2023	3.037.147	3,86%	40,06	39,70	40,12	39,78
21-09-2023	3.537.563	-2,74%	38,455	38,21	38,47	38,30
20-09-2023	1.625.744	-0,61%	39,54	39,36	39,85	39,378