Tencent Holding Ltd UnSpon ADR (TCEHY___)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
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
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