Tencent Holding Ltd UnSpon ADR (TCEHY___)
Exportar para Excel
| 1 2 3 4 > >> |
| 22-11-2024 |
1.921.191 |
0,00%
|
52,24
|
52,02
|
52,32
|
52,20
|
| 21-11-2024 |
1.921.191 |
-0,40%
|
52,24
|
52,02
|
52,32
|
52,20
|
| 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
|
Por favor leia o