Tencent Holding Ltd UnSpon ADR (TCEHY___)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
22/11/2024	0	0,00%	52,55	52,10	52,70	52,41
21/11/2024	2 853 392	0,00%	52,55	52,10	52,70	52,41
20/11/2024	2 853 392	1,06%	52,55	52,10	52,70	52,41
19/11/2024	849 855	-0,67%	51,94	51,56	51,98	51,86
18/11/2024	1 383 701	1,08%	52,00	51,72	52,26	52,21
15/11/2024	2 717 087	-0,02%	51,42	51,12	51,83	51,65
14/11/2024	3 337 412	3,05%	51,65	51,56	51,90	51,66
13/11/2024	3 511 096	-1,78%	51,91	49,97	51,93	50,13
12/11/2024	2 982 655	-2,78%	51,80	50,79	51,83	51,04
11/11/2024	2 274 080	-1,26%	52,95	52,41	52,95	52,50
08/11/2024	2 592 961	-5,17%	53,91	52,86	53,91	53,17
07/11/2024	2 849 317	4,43%	55,22	55,20	56,35	56,07
06/11/2024	2 526 787	-2,24%	53,44	53,05	53,98	53,69
05/11/2024	1 958 836	2,33%	54,55	54,51	54,9275	54,92
04/11/2024	1 514 668	0,13%	53,80	53,63	54,23	53,67
01/11/2024	1 739 494	2,66%	53,95	53,51	54,1225	53,60
31/10/2024	1 961 916	-1,30%	52,35	51,96	52,41	52,21
30/10/2024	1 638 041	-1,32%	52,79	52,60	53,18	52,90
29/10/2024	2 512 861	-0,87%	54,25	53,59	54,25	53,61
28/10/2024	2 068 534	0,06%	53,66	53,53	54,25	54,08
25/10/2024	1 604 681	-0,30%	54,20	54,04	54,59	54,05
24/10/2024	1 616 784	-0,37%	54,22	53,78	54,36	54,21
23/10/2024	1 446 755	-0,24%	54,85	54,41	55,00	54,41
22/10/2024	2 137 653	0,74%	54,17	54,09	54,75	54,54
21/10/2024	1 114 190	-1,64%	54,00	53,70	54,30	54,14
18/10/2024	2 046 277	4,36%	55,44	55,01	55,44	55,04
17/10/2024	1 713 400	-1,90%	53,05	52,40	53,13	52,74
16/10/2024	2 042 789	1,21%	53,50	53,45	54,11	53,76
15/10/2024	4 515 418	-4,91%	54,00	52,84	54,07	53,12
14/10/2024	1 888 516	-1,47%	56,14	55,62	56,91	55,8645
11/10/2024	3 036 639	0,98%	55,61	55,40	56,92	56,70
10/10/2024	3 136 116	-0,73%	56,28	55,5745	56,70	56,15
09/10/2024	4 742 180	-1,36%	55,85	55,77	56,93	56,56
08/10/2024	6 079 772	-8,04%	57,43	56,12	57,92	57,34
07/10/2024	4 485 210	2,60%	61,43	60,94	62,57	62,35
04/10/2024	4 627 249	2,26%	60,79	60,16	60,95	60,77
03/10/2024	3 014 968	-2,03%	59,03	58,92	60,05	59,43
02/10/2024	5 549 983	5,99%	60,05	59,22	60,73	60,66
01/10/2024	5 501 776	3,30%	56,10	55,49	57,30	57,23
30/09/2024	7 334 043	-2,88%	57,36	55,24	57,36	55,40
27/09/2024	6 504 433	-0,40%	56,55	56,07	57,25	57,04
26/09/2024	9 591 190	9,29%	56,40	55,94	57,30	57,27
25/09/2024	3 562 457	-2,31%	52,55	52,33	52,94	52,40
24/09/2024	6 837 107	7,00%	52,22	52,12	53,88	53,64
23/09/2024	1 541 062	1,33%	49,66	49,66	50,40	50,13
20/09/2024	1 577 911	-1,20%	49,99	49,42	49,99	49,47
02/09/2024	1 305 623	0,00%	48,73	48,24	49,00	48,51
30/07/2024	2 459 088	-1,14%	45,15	45,03	45,34	45,09
04/07/2024	2 693 160	0,00%	48,33	48,33	48,89	48,77
02/07/2024	1 441 531	-0,13%	47,20	47,09	47,49	47,40
19/06/2024	1 863 559	0,00%	48,32	48,27	48,74	48,71
27/05/2024	1 820 734	0,00%	48,27	48,17	48,64	48,46
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