Tencent Holding Ltd UnSpon ADR (TCEHY___)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 11/03/2025 |
6.675.384 |
2,37%
|
66,52
|
66,08
|
67,765
|
67,00
|
| 10/03/2025 |
9.445.711 |
-4,06%
|
66,30
|
64,94
|
66,45
|
65,45
|
| 07/03/2025 |
4.737.585 |
-1,06%
|
68,15
|
67,62
|
68,87
|
68,22
|
| 06/03/2025 |
5.461.935 |
2,08%
|
69,35
|
68,74
|
69,99
|
68,95
|
| 05/03/2025 |
7.491.641 |
6,54%
|
65,35
|
64,985
|
67,70
|
67,545
|
| 04/03/2025 |
4.619.784 |
3,80%
|
62,56
|
62,29
|
64,07
|
63,40
|
| 03/03/2025 |
3.123.977 |
-0,86%
|
62,34
|
60,96
|
62,55
|
61,08
|
| 28/02/2025 |
3.025.722 |
-2,62%
|
61,32
|
61,08
|
61,9375
|
61,61
|
| 27/02/2025 |
2.783.220 |
-1,05%
|
63,47
|
63,02
|
64,00
|
63,27
|
| 26/02/2025 |
4.780.926 |
2,52%
|
64,30
|
63,71
|
64,39
|
63,94
|
| 25/02/2025 |
3.388.853 |
1,18%
|
62,25
|
61,946
|
62,67
|
62,37
|
| 24/02/2025 |
9.964.604 |
-7,60%
|
63,75
|
61,34
|
63,75
|
61,64
|
| 21/02/2025 |
6.712.417 |
2,32%
|
66,56
|
66,20
|
67,60
|
66,71
|
| 20/02/2025 |
7.830.091 |
3,05%
|
64,60
|
64,54
|
66,27
|
65,20
|
| 19/02/2025 |
4.947.461 |
-1,83%
|
63,85
|
63,25
|
63,85
|
63,2704
|
| 18/02/2025 |
8.847.846 |
4,75%
|
64,89
|
63,90
|
64,90
|
64,45
|
| 14/02/2025 |
9.022.192 |
6,49%
|
61,10
|
60,40
|
61,75
|
61,53
|
| 13/02/2025 |
5.410.364 |
0,54%
|
56,87
|
56,51
|
57,81
|
57,78
|
| 12/02/2025 |
3.350.104 |
3,87%
|
56,40
|
56,37
|
57,74
|
57,47
|
| 11/02/2025 |
4.269.928 |
-2,07%
|
55,20
|
54,85
|
55,76
|
55,33
|
| 10/02/2025 |
4.765.043 |
2,80%
|
56,00
|
55,935
|
56,50
|
56,50
|
| 07/02/2025 |
4.292.136 |
1,78%
|
54,87
|
54,86
|
55,71
|
54,96
|
| 06/02/2025 |
3.392.213 |
0,69%
|
54,01
|
53,90
|
54,20
|
54,00
|
| 05/02/2025 |
1.788.030 |
-1,51%
|
53,72
|
53,57
|
53,95
|
53,63
|
| 04/02/2025 |
4.018.377 |
3,85%
|
53,80
|
53,80
|
54,80
|
54,45
|
| 31/01/2025 |
4.563.066 |
-2,59%
|
54,44
|
52,89
|
54,44
|
53,02
|
| 30/01/2025 |
4.768.431 |
3,40%
|
52,50
|
52,40
|
54,50
|
54,43
|
| 29/01/2025 |
5.552.966 |
0,08%
|
52,62
|
52,20
|
53,15
|
52,64
|
| 28/01/2025 |
3.467.766 |
2,92%
|
51,55
|
51,28
|
52,60
|
52,60
|
| 27/01/2025 |
4.918.646 |
1,51%
|
50,78
|
50,77
|
51,43
|
51,11
|
| 24/01/2025 |
3.592.841 |
2,25%
|
49,96
|
49,95
|
50,95
|
50,35
|
| 23/01/2025 |
3.180.970 |
-0,02%
|
48,80
|
48,70
|
49,27
|
49,24
|
| 22/01/2025 |
1.505.667 |
0,04%
|
49,07
|
48,9575
|
49,34
|
49,25
|
| 21/01/2025 |
2.430.022 |
-0,22%
|
49,63
|
49,06
|
49,72
|
49,23
|
| 17/01/2025 |
4.331.619 |
1,17%
|
48,70
|
48,60
|
49,84
|
49,34
|
| 16/01/2025 |
3.631.756 |
-0,16%
|
49,00
|
48,55
|
49,00
|
48,77
|
| 15/01/2025 |
3.439.245 |
2,43%
|
48,86
|
48,63
|
48,90
|
48,85
|
| 14/01/2025 |
3.595.214 |
1,58%
|
48,10
|
47,65
|
48,14
|
47,69
|
| 13/01/2025 |
2.698.614 |
0,23%
|
46,89
|
46,76
|
47,12
|
46,95
|
| 10/01/2025 |
3.575.342 |
-1,74%
|
47,28
|
46,82
|
47,40
|
46,84
|
| 08/01/2025 |
3.195.194 |
-0,91%
|
47,43
|
47,11
|
47,75
|
47,67
|
| 07/01/2025 |
9.127.370 |
-1,84%
|
49,20
|
47,91
|
49,24
|
48,11
|
| 06/01/2025 |
23.441.412 |
-7,82%
|
53,13
|
47,94
|
53,25
|
49,01
|
| 03/01/2025 |
1.647.639 |
-0,08%
|
53,21
|
52,94
|
53,40
|
53,17
|
| 02/01/2025 |
2.105.994 |
0,06%
|
53,00
|
53,00
|
53,55
|
53,21
|
| 31/12/2024 |
1.196.656 |
-0,09%
|
53,12
|
53,04
|
53,35
|
53,18
|
| 30/12/2024 |
2.181.997 |
-0,69%
|
53,75
|
53,15
|
53,75
|
53,23
|
| 27/12/2024 |
1.366.335 |
-0,94%
|
53,80
|
53,38
|
53,88
|
53,60
|
| 26/12/2024 |
725.052 |
0,26%
|
54,23
|
53,85
|
54,44
|
54,11
|
| 24/12/2024 |
545.319 |
-0,37%
|
54,10
|
53,95
|
54,10
|
53,97
|
| 23/12/2024 |
2.308.236 |
-0,93%
|
53,77
|
53,65
|
54,28
|
54,17
|
| 20/12/2024 |
4.376.941 |
3,01%
|
54,61
|
54,45
|
54,98
|
54,68
|
| 19/12/2024 |
2.931.804 |
3,03%
|
53,32
|
53,03
|
53,39
|
53,08
|
| 18/12/2024 |
1.915.215 |
-1,43%
|
52,34
|
51,35
|
52,35
|
51,52
|
| 17/12/2024 |
1.376.441 |
0,91%
|
51,82
|
51,73
|
52,30
|
52,27
|
| 16/12/2024 |
1.552.648 |
-1,60%
|
51,91
|
51,73
|
52,18
|
51,80
|
| 13/12/2024 |
1.219.551 |
-0,66%
|
52,75
|
52,48
|
52,80
|
52,64
|
| 12/12/2024 |
1.117.990 |
0,40%
|
52,78
|
52,61
|
53,19
|
52,99
|
| 11/12/2024 |
1.926.509 |
-0,51%
|
52,65
|
52,51
|
52,79
|
52,78
|
| 10/12/2024 |
2.411.790 |
-4,07%
|
52,96
|
52,83
|
53,16
|
53,05
|
| 09/12/2024 |
4.561.068 |
4,95%
|
54,86
|
54,86
|
55,84
|
55,30
|
| 06/12/2024 |
1.204.406 |
1,09%
|
52,85
|
52,65
|
53,07
|
52,69
|
| 05/12/2024 |
1.560.017 |
1,60%
|
51,98
|
51,98
|
52,30
|
52,12
|
| 04/12/2024 |
1.336.720 |
-0,77%
|
51,95
|
51,19
|
52,04
|
51,30
|
| 03/12/2024 |
1.392.763 |
0,29%
|
51,70
|
51,61
|
52,022
|
51,70
|
| 02/12/2024 |
1.601.485 |
-0,10%
|
51,65
|
51,30
|
51,69
|
51,55
|
| 29/11/2024 |
1.153.169 |
0,25%
|
51,25
|
50,92
|
51,73
|
51,60
|
| 27/11/2024 |
1.763.860 |
2,14%
|
51,5501
|
51,30
|
51,79
|
51,47
|
| 26/11/2024 |
1.524.160 |
-0,57%
|
50,68
|
50,25
|
50,97
|
50,39
|
| 25/11/2024 |
2.295.694 |
-1,02%
|
50,60
|
50,51
|
50,864
|
50,68
|
| 22/11/2024 |
2.064.621 |
-1,92%
|
51,47
|
51,13
|
51,47
|
51,20
|
| 21/11/2024 |
1.921.191 |
-0,40%
|
52,24
|
52,02
|
52,32
|
52,20
|
| 20/11/2024 |
2.853.392 |
1,06%
|
52,55
|
52,10
|
52,70
|
52,41
|
| 19/11/2024 |
849.855 |
-0,67%
|
51,94
|
51,56
|
51,98
|
51,86
|
| 18/11/2024 |
1.383.701 |
1,08%
|
52,00
|
51,72
|
52,26
|
52,21
|
| 15/11/2024 |
2.717.087 |
-0,02%
|
51,42
|
51,12
|
51,83
|
51,65
|
| 14/11/2024 |
3.337.412 |
3,05%
|
51,65
|
51,56
|
51,90
|
51,66
|
| 13/11/2024 |
3.511.096 |
-1,78%
|
51,91
|
49,97
|
51,93
|
50,13
|
| 12/11/2024 |
2.982.655 |
-2,78%
|
51,80
|
50,79
|
51,83
|
51,04
|
| 11/11/2024 |
2.274.080 |
-1,26%
|
52,95
|
52,41
|
52,95
|
52,50
|
| 08/11/2024 |
2.592.961 |
-5,17%
|
53,91
|
52,86
|
53,91
|
53,17
|
| 07/11/2024 |
2.849.317 |
4,43%
|
55,22
|
55,20
|
56,35
|
56,07
|
| 06/11/2024 |
2.526.787 |
-2,24%
|
53,44
|
53,05
|
53,98
|
53,69
|
| 05/11/2024 |
1.958.836 |
2,33%
|
54,55
|
54,51
|
54,9275
|
54,92
|
| 04/11/2024 |
1.514.668 |
0,13%
|
53,80
|
53,63
|
54,23
|
53,67
|
| 01/11/2024 |
1.739.494 |
2,66%
|
53,95
|
53,51
|
54,1225
|
53,60
|
| 31/10/2024 |
1.961.916 |
-1,30%
|
52,35
|
51,96
|
52,41
|
52,21
|
| 30/10/2024 |
1.638.041 |
-1,32%
|
52,79
|
52,60
|
53,18
|
52,90
|
| 29/10/2024 |
2.512.861 |
-0,87%
|
54,25
|
53,59
|
54,25
|
53,61
|
| 28/10/2024 |
2.068.534 |
0,06%
|
53,66
|
53,53
|
54,25
|
54,08
|
| 25/10/2024 |
1.604.681 |
-0,30%
|
54,20
|
54,04
|
54,59
|
54,05
|
| 24/10/2024 |
1.616.784 |
-0,37%
|
54,22
|
53,78
|
54,36
|
54,21
|
| 23/10/2024 |
1.446.755 |
-0,24%
|
54,85
|
54,41
|
55,00
|
54,41
|
| 22/10/2024 |
2.137.653 |
0,74%
|
54,17
|
54,09
|
54,75
|
54,54
|
| 21/10/2024 |
1.114.190 |
-1,64%
|
54,00
|
53,70
|
54,30
|
54,14
|
| 18/10/2024 |
2.046.277 |
4,36%
|
55,44
|
55,01
|
55,44
|
55,04
|
| 17/10/2024 |
1.713.400 |
-1,90%
|
53,05
|
52,40
|
53,13
|
52,74
|
| 16/10/2024 |
2.042.789 |
1,20%
|
53,50
|
53,45
|
54,11
|
53,76
|
| 15/10/2024 |
4.515.418 |
-4,91%
|
54,00
|
52,84
|
54,07
|
53,12
|
| 14/10/2024 |
1.888.516 |
-1,47%
|
56,14
|
55,62
|
56,91
|
55,8645
|
