Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.463.487 |
1,62%
|
8,81
|
8,715
|
9,02
|
8,77
|
| 02/07/2026 |
2.016.398 |
-0,35%
|
8,64
|
8,57
|
8,815
|
8,63
|
| 01/07/2026 |
1.865.314 |
3,71%
|
8,41
|
8,39
|
8,665
|
8,66
|
| 30/06/2026 |
1.665.203 |
-1,18%
|
8,34
|
8,335
|
8,48
|
8,35
|
| 29/06/2026 |
1.186.733 |
0,72%
|
8,50
|
8,38
|
8,62
|
8,45
|
| 26/06/2026 |
1.941.766 |
2,82%
|
8,02
|
7,94
|
8,46
|
8,39
|
| 25/06/2026 |
2.221.482 |
-0,24%
|
8,10
|
8,04
|
8,21
|
8,16
|
| 24/06/2026 |
1.393.693 |
-0,24%
|
8,27
|
8,17
|
8,36
|
8,18
|
| 23/06/2026 |
1.785.631 |
-1,68%
|
8,28
|
8,11
|
8,36
|
8,20
|
| 22/06/2026 |
2.847.485 |
-4,47%
|
8,52
|
8,315
|
8,59
|
8,34
|
| 18/06/2026 |
7.364.459 |
0,46%
|
8,56
|
8,56
|
8,80
|
8,73
|
| 17/06/2026 |
2.671.747 |
-2,47%
|
8,90
|
8,68
|
8,93
|
8,69
|
| 16/06/2026 |
6.792.712 |
-3,47%
|
9,08
|
8,91
|
9,175
|
8,91
|
| 15/06/2026 |
3.580.439 |
0,11%
|
9,22
|
9,195
|
9,38
|
9,23
|
| 12/06/2026 |
6.865.842 |
-0,43%
|
9,35
|
9,19
|
9,42
|
9,22
|
| 11/06/2026 |
3.862.085 |
0,54%
|
9,04
|
9,04
|
9,385
|
9,26
|
| 10/06/2026 |
3.328.206 |
1,54%
|
9,07
|
9,045
|
9,425
|
9,21
|
| 09/06/2026 |
4.414.396 |
0,00%
|
9,16
|
8,995
|
9,265
|
9,07
|
| 08/06/2026 |
3.194.985 |
-0,11%
|
9,22
|
9,01
|
9,22
|
9,07
|
| 05/06/2026 |
3.320.268 |
-2,37%
|
9,35
|
9,06
|
9,35
|
9,08
|
| 04/06/2026 |
3.379.375 |
1,75%
|
9,28
|
9,20
|
9,54
|
9,30
|
| 03/06/2026 |
3.361.831 |
-3,89%
|
9,27
|
9,07
|
9,315
|
9,14
|
| 02/06/2026 |
3.300.744 |
0,11%
|
9,67
|
9,43
|
9,68
|
9,51
|
| 01/06/2026 |
3.330.610 |
3,04%
|
9,19
|
9,16
|
9,55
|
9,50
|
| 29/05/2026 |
4.853.378 |
1,43%
|
9,02
|
9,02
|
9,27
|
9,22
|
| 28/05/2026 |
3.093.881 |
-1,30%
|
8,96
|
8,78
|
9,155
|
9,09
|
| 27/05/2026 |
2.895.354 |
0,22%
|
8,96
|
8,96
|
9,335
|
9,21
|
| 26/05/2026 |
5.728.130 |
4,31%
|
8,80
|
8,80
|
9,305
|
9,19
|
| 22/05/2026 |
3.261.023 |
-3,72%
|
8,76
|
8,70
|
9,00
|
8,81
|
| 21/05/2026 |
4.395.445 |
0,00%
|
8,88
|
8,82
|
9,225
|
9,15
|
| 20/05/2026 |
4.468.057 |
0,11%
|
9,05
|
8,975
|
9,26
|
9,15
|
| 19/05/2026 |
3.808.823 |
0,88%
|
9,01
|
8,91
|
9,30
|
9,14
|
| 18/05/2026 |
4.637.959 |
6,97%
|
8,70
|
8,70
|
9,10
|
9,06
|
| 15/05/2026 |
1.821.791 |
-1,51%
|
8,56
|
8,435
|
8,66
|
8,47
|
| 14/05/2026 |
2.121.786 |
-3,80%
|
8,74
|
8,585
|
8,835
|
8,60
|
| 13/05/2026 |
3.210.155 |
-1,43%
|
8,94
|
8,75
|
9,08
|
8,94
|
| 12/05/2026 |
3.186.297 |
-1,31%
|
9,60
|
8,965
|
9,90
|
9,07
|
| 11/05/2026 |
1.924.071 |
-0,54%
|
9,19
|
9,175
|
9,45
|
9,19
|
| 08/05/2026 |
1.646.701 |
-0,32%
|
9,40
|
9,24
|
9,50
|
9,24
|
| 07/05/2026 |
2.540.282 |
-4,14%
|
9,65
|
9,24
|
9,67
|
9,27
|
| 06/05/2026 |
2.463.465 |
5,57%
|
9,16
|
9,16
|
9,745
|
9,67
|
| 05/05/2026 |
1.559.004 |
0,22%
|
9,20
|
9,125
|
9,265
|
9,16
|
| 04/05/2026 |
1.453.910 |
0,44%
|
9,12
|
9,05
|
9,18
|
9,14
|
| 01/05/2026 |
696.071 |
-0,76%
|
9,22
|
9,02
|
9,28
|
9,10
|
| 30/04/2026 |
2.165.013 |
1,66%
|
9,00
|
8,92
|
9,185
|
9,17
|
| 29/04/2026 |
1.068.889 |
-1,85%
|
9,23
|
9,02
|
9,245
|
9,02
|
| 28/04/2026 |
1.010.997 |
-1,82%
|
9,16
|
9,035
|
9,235
|
9,19
|
| 27/04/2026 |
1.579.692 |
0,21%
|
9,27
|
9,27
|
9,465
|
9,36
|
| 24/04/2026 |
1.470.576 |
0,97%
|
9,30
|
9,27
|
9,37
|
9,34
|
| 23/04/2026 |
1.337.967 |
-3,44%
|
9,50
|
9,185
|
9,50
|
9,25
|
| 22/04/2026 |
1.731.844 |
-0,42%
|
9,63
|
9,49
|
9,68
|
9,58
|
| 21/04/2026 |
1.570.120 |
-4,85%
|
10,09
|
9,605
|
10,12
|
9,62
|
| 20/04/2026 |
1.121.777 |
0,30%
|
10,00
|
10,00
|
10,23
|
10,11
|
| 17/04/2026 |
3.688.330 |
-0,69%
|
10,07
|
10,03
|
10,24
|
10,08
|
| 16/04/2026 |
2.364.497 |
2,73%
|
10,08
|
10,01
|
10,20
|
10,15
|
| 15/04/2026 |
1.534.548 |
1,54%
|
9,70
|
9,63
|
9,955
|
9,88
|
| 14/04/2026 |
1.353.484 |
3,18%
|
9,57
|
9,53
|
9,93
|
9,73
|
| 13/04/2026 |
1.533.341 |
0,75%
|
9,30
|
9,21
|
9,495
|
9,43
|
| 10/04/2026 |
1.062.140 |
0,75%
|
9,38
|
9,32
|
9,495
|
9,36
|
| 09/04/2026 |
1.323.737 |
-1,06%
|
9,23
|
9,185
|
9,34
|
9,29
|
| 08/04/2026 |
2.201.450 |
4,45%
|
9,36
|
9,305
|
9,445
|
9,39
|
| 07/04/2026 |
1.340.144 |
-0,33%
|
9,00
|
8,925
|
9,12
|
8,99
|
| 06/04/2026 |
1.228.163 |
-1,64%
|
9,15
|
8,985
|
9,15
|
9,02
|
| 02/04/2026 |
2.512.481 |
-0,22%
|
8,91
|
8,785
|
9,18
|
9,17
|
| 01/04/2026 |
2.493.324 |
-0,97%
|
9,39
|
9,105
|
9,39
|
9,19
|
| 31/03/2026 |
4.588.987 |
-0,32%
|
9,36
|
9,155
|
9,465
|
9,28
|
| 30/03/2026 |
1.765.165 |
-1,27%
|
9,40
|
9,22
|
9,475
|
9,31
|
| 27/03/2026 |
1.733.832 |
-0,63%
|
9,48
|
9,405
|
9,68
|
9,43
|
| 26/03/2026 |
1.864.729 |
-2,47%
|
9,50
|
9,38
|
9,64
|
9,49
|
| 25/03/2026 |
1.819.912 |
-1,32%
|
9,93
|
9,645
|
10,075
|
9,73
|
| 24/03/2026 |
1.785.598 |
-1,10%
|
9,80
|
9,53
|
9,92
|
9,86
|
| 23/03/2026 |
1.960.439 |
-1,19%
|
10,05
|
9,875
|
10,265
|
9,97
|
| 20/03/2026 |
3.412.643 |
-1,94%
|
10,27
|
10,025
|
10,38
|
10,09
|
| 19/03/2026 |
2.780.613 |
-0,10%
|
10,17
|
9,865
|
10,635
|
10,29
|
| 18/03/2026 |
5.586.603 |
-9,41%
|
11,35
|
10,14
|
11,40
|
10,30
|
| 17/03/2026 |
8.528.512 |
-24,65%
|
12,50
|
11,33
|
12,995
|
11,37
|
| 16/03/2026 |
2.800.276 |
6,34%
|
14,51
|
14,51
|
15,455
|
15,09
|
| 13/03/2026 |
1.591.649 |
3,73%
|
13,92
|
13,92
|
14,27
|
14,19
|
| 12/03/2026 |
1.677.641 |
2,47%
|
13,40
|
13,38
|
13,725
|
13,68
|
| 11/03/2026 |
997.279 |
-4,37%
|
13,88
|
13,34
|
13,88
|
13,35
|
| 10/03/2026 |
1.915.416 |
1,68%
|
14,15
|
13,67
|
14,445
|
13,96
|
| 09/03/2026 |
1.246.858 |
0,81%
|
13,49
|
13,365
|
13,75
|
13,73
|
| 06/03/2026 |
1.488.857 |
1,11%
|
13,65
|
13,46
|
13,82
|
13,62
|
| 05/03/2026 |
1.889.181 |
-4,74%
|
13,83
|
13,36
|
13,83
|
13,47
|
| 04/03/2026 |
1.305.408 |
-0,49%
|
14,20
|
14,02
|
14,25
|
14,14
|
| 03/03/2026 |
1.196.350 |
-1,52%
|
14,02
|
13,79
|
14,31
|
14,21
|
| 02/03/2026 |
1.517.100 |
-1,16%
|
14,25
|
14,09
|
14,475
|
14,43
|
| 27/02/2026 |
1.692.401 |
-0,95%
|
14,43
|
14,39
|
14,80
|
14,60
|
| 26/02/2026 |
1.616.615 |
0,00%
|
14,65
|
14,36
|
14,79
|
14,74
|
| 25/02/2026 |
1.520.558 |
-1,54%
|
14,75
|
14,38
|
14,76
|
14,74
|
| 24/02/2026 |
2.279.836 |
1,77%
|
14,50
|
14,22
|
14,97
|
14,97
|
| 23/02/2026 |
1.413.612 |
-3,22%
|
15,09
|
14,615
|
15,40
|
14,71
|
| 20/02/2026 |
1.536.129 |
-0,20%
|
15,04
|
14,92
|
15,40
|
15,20
|
| 19/02/2026 |
872.292 |
-0,39%
|
15,29
|
15,165
|
15,32
|
15,23
|
| 18/02/2026 |
757.910 |
-0,26%
|
15,35
|
15,215
|
15,48
|
15,29
|
| 17/02/2026 |
1.019.990 |
-3,28%
|
15,83
|
15,19
|
15,85
|
15,33
|
| 13/02/2026 |
1.764.879 |
4,62%
|
15,13
|
15,055
|
15,87
|
15,85
|
| 12/02/2026 |
2.750.802 |
-10,57%
|
16,67
|
15,045
|
16,67
|
15,15
|
| 11/02/2026 |
1.319.625 |
0,36%
|
16,82
|
16,59
|
16,975
|
16,94
|
| 10/02/2026 |
1.570.608 |
3,75%
|
16,63
|
16,48
|
17,18
|
16,88
|
