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 > >>
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
19/09/2023	2.237.675	-0,91%	39,80	39,58	39,90	39,62
18/09/2023	1.401.576	-1,00%	39,86	39,61	40,00	39,985
15/09/2023	2.861.583	-1,17%	40,44	40,19	40,52	40,39
14/09/2023	1.995.441	0,27%	40,96	40,70	41,00	40,8695
13/09/2023	2.680.375	-1,33%	41,09	40,73	41,11	40,76
12/09/2023	2.037.502	0,27%	41,07	41,07	41,53	41,31
11/09/2023	1.954.447	2,26%	40,97	40,96	41,32	41,20
08/09/2023	2.073.694	-0,20%	40,28	40,00	40,45	40,29
07/09/2023	3.834.273	-3,00%	40,69	40,17	40,86	40,37
06/09/2023	2.315.736	-0,38%	41,70	41,51	42,17	41,62
05/09/2023	1.269.119	-1,11%	41,92	41,64	42,05	41,78
04/09/2023	3.812.572	0,00%	42,045	42,01	42,84	42,25
01/09/2023	3.812.572	2,03%	42,045	42,01	42,84	42,25
31/08/2023	2.083.226	-1,52%	41,48	41,24	41,80	41,41
30/08/2023	2.590.525	-0,69%	41,65	41,57	42,09	42,05
29/08/2023	2.932.116	1,46%	41,92	41,74	42,38	42,34
28/08/2023	3.008.303	2,40%	41,46	41,39	41,97	41,73
25/08/2023	1.462.494	-0,58%	40,81	40,33	40,93	40,7538
24/08/2023	1.640.259	0,22%	41,33	40,66	41,49	40,99
23/08/2023	1.583.144	1,16%	40,35	40,35	40,99	40,90
22/08/2023	2.554.530	-0,86%	40,78	40,28	40,78	40,43
21/08/2023	2.647.726	-0,75%	40,65	40,34	40,88	40,78
18/08/2023	2.064.940	-2,41%	41,16	40,77	41,25	41,09
17/08/2023	2.265.973	3,87%	42,39	42,00	42,59	42,18
16/08/2023	4.686.425	-2,94%	40,97	40,19	41,15	40,61
15/08/2023	2.134.216	-0,95%	42,25	41,63	42,30	41,84
14/08/2023	1.946.920	0,26%	42,47	41,73	42,57	42,24
11/08/2023	2.566.168	-2,99%	42,80	41,87	42,82	42,13
10/08/2023	2.279.861	1,57%	43,57	43,19	44,23	43,43
09/08/2023	1.375.634	0,64%	42,78	42,31	43,04	42,76
08/08/2023	1.861.701	-1,28%	42,40	42,00	42,56	42,49
07/08/2023	1.031.096	-1,06%	43,56	42,78	43,61	43,04
04/08/2023	1.764.360	-2,49%	43,96	43,38	44,17	43,50
03/08/2023	1.843.710	2,84%	44,02	44,02	44,68	44,61
02/08/2023	2.794.665	-3,81%	44,15	43,31	44,15	43,38
01/08/2023	1.986.304	-1,83%	45,43	45,01	45,43	45,10
31/07/2023	1.950.723	-0,04%	45,70	45,34	46,15	45,94
28/07/2023	3.301.300	5,90%	45,20	45,11	46,00	45,96
27/07/2023	3.418.868	-1,57%	44,20	43,24	44,22	43,40
26/07/2023	2.415.476	1,17%	43,45	43,45	44,31	44,09
25/07/2023	3.717.155	1,07%	44,30	43,57	44,78	43,58
24/07/2023	4.373.485	2,28%	41,66	41,61	43,70	43,12
21/07/2023	1.989.006	-0,75%	42,57	42,03	42,73	42,16
20/07/2023	2.229.952	-0,52%	42,30	42,26	42,67	42,48
19/07/2023	1.997.910	0,07%	42,77	42,69	43,37	42,70
18/07/2023	5.084.527	-4,05%	42,92	42,46	43,14	42,67
17/07/2023	1.108.703	-0,43%	44,45	43,90	44,71	44,47
14/07/2023	3.140.313	-1,57%	45,20	44,536	45,25	44,66
13/07/2023	2.214.878	1,25%	44,91	44,90	45,53	45,37
12/07/2023	3.929.809	4,06%	44,00	44,00	45,05	44,81
11/07/2023	3.823.907	1,53%	42,56	42,31	43,09	43,06
10/07/2023	1.589.487	-1,10%	42,01	41,96	42,59	42,41
07/07/2023	3.959.421	4,10%	41,88	41,86	43,17	42,88
06/07/2023	2.109.188	-3,01%	41,22	41,04	41,57	41,19
05/07/2023	2.358.954	-1,30%	42,73	42,39	42,86	42,47
04/07/2023	1.203.734	1,27%	43,00	42,91	43,48	43,0298
03/07/2023	1.203.734	1,27%	43,00	42,91	43,48	43,0298
30/06/2023	1.222.401	-1,36%	42,41	42,11	42,43	42,17
29/06/2023	1.222.401	-1,36%	42,41	42,11	42,43	42,17
28/06/2023	2.971.857	-1,88%	42,83	42,43	42,83	42,75
27/06/2023	3.410.935	2,74%	43,37	43,19	43,67	43,57
26/06/2023	1.456.018	-0,07%	42,38	42,34	42,74	42,41
23/06/2023	2.462.292	-2,08%	42,82	42,30	42,82	42,44
22/06/2023	2.022.648	-0,16%	43,16	42,96	43,39	43,34
21/06/2023	2.614.539	-0,64%	43,37	43,13	43,62	43,41
20/06/2023	2.565.713	-4,63%	44,35	43,66	44,50	43,69
19/06/2023	3.508.030	0,00%	46,26	45,48	46,46	45,81
16/06/2023	3.508.030	0,37%	46,26	45,48	46,46	45,81
15/06/2023	4.551.916	1,13%	45,45	45,26	45,68	45,64
14/06/2023	4.563.009	2,64%	44,25	44,23	45,23	45,13
13/06/2023	3.812.101	2,42%	43,90	43,82	44,33	43,97
12/06/2023	2.293.968	0,70%	43,00	42,83	43,15	42,93
09/06/2023	2.234.163	-0,40%	42,93	42,58	43,03	42,63
08/06/2023	2.503.230	0,85%	42,62	42,53	43,04	42,80
07/06/2023	3.471.675	-1,69%	42,89	42,40	43,27	42,44
06/06/2023	4.017.800	0,56%	42,26	42,05	43,35	43,17
05/06/2023	3.186.184	0,30%	42,89	42,63	43,08	42,93
02/06/2023	3.539.953	3,66%	42,76	42,72	43,20	42,80
01/06/2023	5.536.928	4,45%	40,10	40,09	41,42	41,29
31/05/2023	3.954.864	-0,03%	39,45	38,88	39,63	39,53
30/05/2023	4.169.532	-4,15%	40,10	39,40	40,30	39,54
29/05/2023	3.131.118	0,00%	40,91	40,71	41,35	41,25
26/05/2023	3.131.118	2,05%	40,91	40,71	41,35	41,25
25/05/2023	2.856.051	-3,05%	41,2859	40,34	41,29	40,42
24/05/2023	3.565.955	-1,07%	42,23	41,54	42,2599	41,69
23/05/2023	2.834.097	-3,15%	42,63	42,06	42,73	42,14
22/05/2023	1.813.175	2,43%	43,59	43,42	44,045	43,51
19/05/2023	3.282.026	-0,28%	42,55	42,38	42,76	42,48
18/05/2023	5.663.589	-4,59%	43,30	42,15	43,30	42,60
17/05/2023	5.113.334	1,76%	43,80	43,71	44,80	44,65
16/05/2023	5.143.841	-1,02%	43,61	43,55	43,96	43,88
15/05/2023	6.503.538	7,42%	43,44	43,38	44,53	44,33
12/05/2023	4.823.645	-3,01%	41,84	41,08	41,85	41,27
11/05/2023	5.160.331	0,76%	41,77	41,70	42,59	42,55
10/05/2023	3.251.021	0,88%	42,20	41,84	42,40	42,23
09/05/2023	3.302.248	-3,17%	41,61	41,47	41,94	41,8598