Tencent Holding Ltd UnSpon ADR (TCEHY___)

Exportar para Excel

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