Tencent Holding Ltd UnSpon ADR (TCEHY___)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
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
15-12-2022	3.313.141	-3,21%	41,70	40,12	42,11	40,41
14-12-2022	2.049.667	1,71%	41,59	41,26	41,942	41,75
13-12-2022	3.218.235	1,48%	41,75	40,81	42,24	41,05
12-12-2022	2.896.158	-0,66%	40,79	39,95	40,8499	40,45
09-12-2022	2.504.124	-0,39%	41,23	40,65	41,36	40,72
08-12-2022	2.587.511	4,31%	40,65	40,35	40,98	40,88
07-12-2022	2.061.219	-1,48%	38,73	38,63	39,47	39,24
06-12-2022	2.761.772	2,34%	39,95	39,17	40,16	39,83
05-12-2022	2.954.766	-0,94%	40,13	38,80	40,20	38,92
02-12-2022	5.648.738	3,70%	37,79	37,63	39,74	39,29
01-12-2022	2.054.631	0,27%	37,90	37,39	38,33	37,89
30-11-2022	5.791.293	3,96%	37,26	37,22	38,16	37,79
29-11-2022	3.301.690	2,95%	36,34	36,13	36,65	36,35
28-11-2022	4.029.304	2,11%	34,61	34,59	35,69	35,31
25-11-2022	2.807.028	-4,71%	34,83	34,58	35,05	34,58
24-11-2022	2.958.298	0,00%	36,13	35,9401	36,57	36,29