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 > >>
08/05/2023	1.983.358	-1,53%	43,38	43,0575	43,54	43,23
05/05/2023	1.682.121	1,97%	43,30	43,26	43,98	43,90
04/05/2023	2.349.708	0,35%	42,73	42,66	43,20	43,05
03/05/2023	4.781.667	-0,90%	43,23	42,78	43,32	42,90
02/05/2023	2.406.150	-1,79%	44,09	42,90	44,09	43,29
01/05/2023	2.798.390	-0,63%	43,67	43,55	44,72	44,08
28/04/2023	2.618.669	0,18%	43,74	43,74	44,44	44,36
27/04/2023	2.163.423	0,66%	43,67	43,55	44,43	44,28
26/04/2023	2.868.883	3,82%	44,54	43,81	44,63	43,99
25/04/2023	3.656.636	-2,33%	42,95	42,13	42,96	42,37
24/04/2023	4.359.304	-1,63%	43,56	43,08	43,69	43,38
21/04/2023	4.801.111	-2,37%	44,45	43,99	44,46	44,10
20/04/2023	2.752.625	-0,90%	45,60	44,95	45,73	45,17
19/04/2023	2.541.576	-1,98%	45,55	45,26	45,64	45,58
18/04/2023	2.757.858	-1,50%	47,02	46,44	47,065	46,50
17/04/2023	3.831.548	2,90%	47,19	46,78	47,29	47,21
14/04/2023	3.393.182	-1,88%	46,45	45,86	46,58	45,88
13/04/2023	3.303.516	4,28%	46,10	46,10	46,909	46,76
12/04/2023	5.731.175	-5,42%	45,86	44,43	45,89	44,84
11/04/2023	3.235.397	-3,21%	48,00	47,37	48,05	47,41
10/04/2023	1.744.514	-0,63%	49,01	48,10	49,33	48,98
06/04/2023	2.109.300	1,76%	48,91	48,54	49,62	49,29
05/04/2023	2.905.326	-2,08%	49,15	48,15	49,38	48,44
04/04/2023	1.858.093	0,08%	49,08	48,90	49,55	49,47
03/04/2023	3.890.744	1,11%	49,29	49,22	49,77	49,43
31/03/2023	3.094.195	-2,06%	49,22	48,75	49,45	48,89
30/03/2023	5.117.716	1,28%	49,80	49,50	50,18	49,92
29/03/2023	4.083.388	-1,22%	49,09	48,76	49,575	49,29
28/03/2023	6.448.304	8,03%	49,00	48,91	49,94	49,90
27/03/2023	4.149.089	-3,47%	46,37	45,91	46,46	46,19
24/03/2023	4.918.769	-0,06%	47,35	47,21	48,13	47,85
23/03/2023	5.021.555	6,88%	47,74	47,39	48,47	47,88
22/03/2023	6.725.804	1,89%	44,65	44,60	45,64	44,80
21/03/2023	3.920.269	2,19%	43,81	43,61	44,23	43,97
20/03/2023	4.772.322	0,23%	42,38	42,37	43,44	43,03
17/03/2023	4.950.802	-0,83%	42,80	42,47	43,25	42,93
16/03/2023	4.762.805	0,32%	42,32	42,32	43,32	43,29
15/03/2023	4.994.601	-2,79%	43,00	42,608	43,22	43,15
14/03/2023	2.513.114	1,81%	43,53	43,46	44,42	44,39
13/03/2023	3.138.775	2,47%	43,01	43,00	43,88	43,60
10/03/2023	2.637.170	0,73%	42,39	42,05	42,87	42,55
09/03/2023	3.771.133	-5,04%	43,24	42,08	43,30	42,24
08/03/2023	2.212.704	-0,66%	44,36	44,23	44,70	44,4942
07/03/2023	2.058.274	-2,93%	45,25	44,72	45,30	44,79
06/03/2023	3.002.373	-2,00%	46,25	46,01	46,65	46,18
03/03/2023	2.861.722	-0,25%	46,81	46,69	47,29	47,12
02/03/2023	4.220.342	1,48%	45,92	45,84	47,3732	47,24
01/03/2023	3.466.358	5,89%	46,50	46,26	46,85	46,55
28/02/2023	3.777.681	-1,46%	44,03	43,83	44,37	43,96
27/02/2023	3.542.681	2,32%	44,73	44,2401	44,74	44,61
24/02/2023	4.360.077	-2,13%	44,00	43,35	44,11	43,60
23/02/2023	4.034.158	-0,51%	45,75	44,12	45,8999	44,55
22/02/2023	4.041.032	-1,80%	45,39	44,60	45,60	44,78
21/02/2023	4.717.522	-3,39%	45,84	45,50	46,24	45,60
20/02/2023	2.857.430	0,00%	47,40	46,94	47,49	47,20
17/02/2023	2.857.430	-3,22%	47,40	46,94	47,49	47,20
16/02/2023	3.729.320	0,66%	48,40	48,22	49,09	48,77
15/02/2023	2.103.668	0,02%	47,94	47,74	48,45	48,45
14/02/2023	2.715.530	-2,38%	48,04	47,71	48,53	48,44
13/02/2023	2.862.321	2,12%	49,12	49,02	49,86	49,62
10/02/2023	2.548.810	-3,27%	48,85	48,34	49,38	48,59
09/02/2023	3.487.250	4,15%	50,40	49,97	50,64	50,23
08/02/2023	3.208.676	-0,10%	48,73	47,96	48,74	48,23
07/02/2023	4.123.540	0,88%	48,31	47,52	48,38	48,28
06/02/2023	3.606.148	-0,81%	47,89	47,12	48,02	47,86
03/02/2023	3.724.383	-0,08%	48,74	48,16	49,12	48,25
02/02/2023	4.588.148	-2,05%	49,30	48,10	49,31	48,29
01/02/2023	4.646.152	1,13%	49,02	48,26	49,47	49,30
31/01/2023	4.471.360	-0,53%	48,90	48,46	48,98	48,75
30/01/2023	3.932.040	-6,74%	49,34	48,655	49,44	49,01
27/01/2023	2.404.149	0,40%	52,66	52,15	52,88	52,55
26/01/2023	2.491.630	2,43%	51,93	51,695	52,35	52,34
25/01/2023	3.088.380	0,41%	50,16	50,16	51,16	51,10
24/01/2023	2.623.237	-0,55%	50,50	50,42	51,10	50,89
23/01/2023	2.852.166	1,49%	50,56	50,50	51,24	51,17
20/01/2023	2.899.151	2,48%	49,67	49,64	50,46	50,42
19/01/2023	3.055.381	2,53%	48,52	48,50	49,22	49,11
18/01/2023	3.490.447	0,27%	48,84	47,82	48,88	47,90
17/01/2023	3.051.304	-0,05%	47,77	47,51	48,07	47,77
16/01/2023	3.980.031	0,00%	47,40	47,26	47,85	47,795
13/01/2023	3.980.031	2,85%	47,40	47,26	47,85	47,795
12/01/2023	5.857.439	-4,15%	46,82	46,115	46,88	46,47
11/01/2023	4.435.665	3,28%	47,93	47,93	48,73	48,48
10/01/2023	2.514.810	1,23%	46,57	46,11	47,04	46,94
09/01/2023	4.229.202	1,67%	46,59	46,16	46,88	46,37
06/01/2023	2.483.940	1,20%	45,00	44,65	45,65	45,61
05/01/2023	3.052.672	-2,00%	44,29	44,05	45,29	45,07
04/01/2023	4.527.083	3,16%	44,30	43,96	46,04	45,99
03/01/2023	3.207.260	5,24%	43,95	43,95	44,80	44,58
02/01/2023	1.505.520	0,00%	42,04	42,04	42,92	42,36
30/12/2022	1.505.520	-2,15%	42,04	42,04	42,92	42,36
29/12/2022	4.546.655	5,41%	43,07	42,76	43,62	43,29
28/12/2022	5.272.444	-1,82%	41,78	40,77	42,35	41,07
27/12/2022	4.433.505	3,90%	40,13	40,00	42,165	41,83
23/12/2022	1.836.755	-0,64%	40,69	40,05	40,88	40,26
22/12/2022	2.706.644	-0,34%	40,96	40,30	41,10	40,52
21/12/2022	2.408.386	3,05%	39,81	39,55	40,82	40,66
20/12/2022	1.948.332	-2,72%	39,36	39,34	39,99	39,455
19/12/2022	2.545.812	0,62%	41,25	40,50	41,30	40,56
16/12/2022	2.056.413	-0,25%	41,00	40,22	41,00	40,31