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 >
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
23/11/2022	2.958.298	1,48%	36,13	35,9401	36,57	36,29
22/11/2022	1.810.193	-0,67%	35,38	35,15	35,85	35,76
21/11/2022	2.741.844	-1,00%	36,03	35,555	36,48	35,84
18/11/2022	4.215.303	-7,46%	36,97	36,02	37,09	36,20
17/11/2022	6.033.326	0,51%	36,825	36,76	39,13	39,12
16/11/2022	5.236.498	5,19%	39,63	38,41	39,70	38,92
15/11/2022	8.100.921	10,78%	36,81	36,39	37,59	37,00
14/11/2022	7.116.188	0,00%	33,54	33,28	34,05	33,40
11/11/2022	4.283.703	5,97%	33,00	32,90	33,72	33,40
10/11/2022	4.266.125	7,47%	30,80	30,78	31,74	31,52
09/11/2022	3.223.582	-6,29%	29,84	29,28	30,04	29,33
08/11/2022	2.784.087	0,97%	31,15	30,66	31,56	31,30
07/11/2022	4.147.995	0,36%	31,53	30,88	31,70	31,00
04/11/2022	5.699.837	7,52%	30,535	30,05	30,97	30,89
03/11/2022	3.815.954	1,34%	27,77	27,66	28,98	28,73
02/11/2022	4.006.761	-0,25%	28,83	28,22	28,96	28,35
01/11/2022	4.368.801	8,14%	28,95	28,35	29,18	28,42
31/10/2022	4.446.907	1,74%	26,35	26,06	26,69	26,28
28/10/2022	4.982.320	-4,25%	25,72	25,25	25,88	25,815
27/10/2022	4.591.281	-3,23%	27,20	26,90	27,70	26,96
26/10/2022	7.229.456	7,90%	26,71	26,71	28,39	27,86
25/10/2022	7.933.222	0,55%	26,165	25,69	26,60	25,82
24/10/2022	11.228.095	-14,17%	26,03	24,75	26,08	25,68
21/10/2022	3.293.161	0,64%	29,65	29,16	29,98	29,92
20/10/2022	4.358.499	-1,53%	29,71	29,64	30,68	29,70
19/10/2022	5.691.574	-5,48%	30,84	29,94	30,88	30,16
18/10/2022	2.581.593	-0,06%	32,41	31,59	32,52	31,91
17/10/2022	3.684.531	2,97%	31,695	31,64	32,19	31,93
14/10/2022	2.863.122	-1,45%	31,81	30,97	31,99	31,01
13/10/2022	4.375.979	-2,19%	30,95	30,72	31,75	31,465
12/10/2022	1.738.152	0,37%	32,25	31,93	32,49	32,17
11/10/2022	2.705.801	-3,35%	32,215	31,83	32,56	32,05
10/10/2022	2.386.608	-1,78%	33,44	32,87	33,55	33,16
07/10/2022	2.221.508	-3,96%	34,11	33,56	34,49	33,76
06/10/2022	2.516.893	-0,17%	35,30	35,15	35,7099	35,15
05/10/2022	1.896.284	-0,28%	35,20	34,81	35,47	35,21
04/10/2022	3.995.916	4,47%	34,50	34,35	35,47	35,31
03/10/2022	2.339.136	-0,06%	33,54	33,48	33,94	33,80
30/09/2022	2.244.284	-1,31%	33,67	33,66	34,32	33,82
29/09/2022	3.375.180	-4,25%	34,60	33,80	34,70	34,27
28/09/2022	2.424.899	1,45%	35,11	34,99	35,92	35,79
27/09/2022	2.251.994	-2,00%	35,71	35,04	36,11	35,28
26/09/2022	2.703.708	3,24%	35,67	35,66	36,65	36,00
23/09/2022	2.081.556	-2,33%	34,75	34,52	34,94	34,87
22/09/2022	2.600.270	-0,61%	35,92	35,62	36,185	35,70
21/09/2022	2.705.481	-3,52%	36,36	35,82	36,50	35,92
20/09/2022	4.046.836	0,51%	37,345	36,90	37,57	37,23
19/09/2022	3.181.534	0,08%	36,74	36,68	37,10	37,04
16/09/2022	1.571.733	-2,06%	37,20	36,93	37,44	37,01
15/09/2022	2.759.001	-1,25%	38,01	37,70	38,30	37,79
14/09/2022	1.521.479	-0,08%	38,30	38,22	38,48	38,27
13/09/2022	2.523.730	-3,01%	38,37	38,12	38,775	38,30
12/09/2022	2.034.196	1,70%	38,82	38,77	39,58	39,49
09/09/2022	2.545.757	0,70%	38,92	38,64	39,34	38,83
08/09/2022	3.247.964	-3,26%	38,40	38,27	38,78	38,56
07/09/2022	3.022.254	1,50%	39,40	39,25	39,98	39,86
06/09/2022	3.289.741	-5,19%	39,80	39,10	39,90	39,27
05/09/2022	3.404.592	0,00%	41,84	41,40	42,19	41,42
02/09/2022	3.404.592	0,58%	41,84	41,40	42,19	41,42
01/09/2022	3.355.999	-0,29%	41,30	40,71	41,46	41,18
31/08/2022	3.986.650	3,25%	41,46	41,16	41,94	41,30
30/08/2022	4.607.799	-1,84%	40,75	39,5601	41,05	40,00
29/08/2022	2.003.986	-1,24%	41,02	40,71	41,70	40,75
26/08/2022	2.968.106	-2,46%	42,95	41,05	43,00	41,26
25/08/2022	5.450.141	5,46%	41,23	41,11	42,30	42,30
24/08/2022	4.805.349	0,80%	39,35	39,02	40,64	40,11
23/08/2022	2.896.168	1,84%	39,65	39,40	39,98	39,79
22/08/2022	4.049.296	-1,29%	39,36	38,93	39,45	39,07
19/08/2022	2.536.650	-0,03%	39,655	39,45	39,91	39,58
18/08/2022	3.028.580	-1,05%	39,38	39,20	39,78	39,59
17/08/2022	15.760.849	3,12%	38,60	38,57	40,75	40,01
16/08/2022	3.868.259	1,28%	38,49	38,17	39,04	38,80
15/08/2022	5.965.125	-1,53%	38,12	37,95	38,65	38,435
12/08/2022	5.965.426	-1,53%	38,12	37,95	38,65	38,435
11/08/2022	3.366.953	2,04%	38,68	38,66	39,88	39,03
10/08/2022	2.628.203	1,33%	38,05	37,67	38,37	38,25
09/08/2022	3.395.040	-0,16%	37,84	37,59	38,10	37,75
08/08/2022	2.976.550	-1,79%	38,12	37,55	38,39	37,81
05/08/2022	3.840.190	-3,02%	38,65	37,90	38,80	38,50
04/08/2022	5.435.323	1,22%	40,00	39,58	40,75	39,70
03/08/2022	14.432.876	3,70%	38,43	38,16	39,30	39,22
02/08/2022	17.385.384	1,34%	37,54	37,11	38,67	37,82
01/08/2022	14.887.664	-3,47%	37,60	36,57	38,3747	37,32
29/07/2022	14.785.751	-4,92%	39,225	38,21	39,40	38,66