Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 20/12/2024 |
1 817 522 |
1,36%
|
11,69
|
11,66
|
12,03
|
11,95
|
| 19/12/2024 |
1 078 964 |
0,17%
|
11,90
|
11,74
|
11,99
|
11,79
|
| 18/12/2024 |
1 276 703 |
-0,08%
|
11,70
|
11,65
|
11,91
|
11,77
|
| 17/12/2024 |
1 645 782 |
4,25%
|
11,44
|
11,315
|
11,91
|
11,78
|
| 16/12/2024 |
2 174 347 |
-5,68%
|
11,71
|
11,275
|
11,83
|
11,30
|
| 13/12/2024 |
4 715 670 |
-0,75%
|
11,90
|
11,54
|
12,055
|
11,98
|
| 12/12/2024 |
1 712 133 |
2,46%
|
11,87
|
11,835
|
12,36
|
12,07
|
| 11/12/2024 |
2 296 257 |
-5,76%
|
12,24
|
11,67
|
12,35
|
11,78
|
| 10/12/2024 |
1 758 115 |
-5,02%
|
12,87
|
12,38
|
12,94
|
12,50
|
| 09/12/2024 |
1 683 112 |
4,86%
|
13,19
|
13,085
|
13,82
|
13,16
|
| 06/12/2024 |
1 076 267 |
2,62%
|
12,46
|
12,36
|
12,63
|
12,55
|
| 05/12/2024 |
1 017 097 |
0,33%
|
12,20
|
12,15
|
12,33
|
12,23
|
| 04/12/2024 |
2 180 814 |
-0,89%
|
12,20
|
12,00
|
12,36
|
12,19
|
| 03/12/2024 |
2 742 139 |
0,90%
|
12,11
|
12,11
|
12,45
|
12,30
|
| 02/12/2024 |
1 796 451 |
6,84%
|
11,50
|
11,50
|
12,255
|
12,19
|
| 29/11/2024 |
1 746 070 |
-0,87%
|
11,44
|
11,305
|
11,59
|
11,41
|
| 27/11/2024 |
1 157 046 |
3,97%
|
11,36
|
11,275
|
11,635
|
11,51
|
| 26/11/2024 |
1 311 540 |
-1,07%
|
11,19
|
11,045
|
11,27
|
11,07
|
| 25/11/2024 |
2 410 173 |
-2,95%
|
11,64
|
11,16
|
11,70
|
11,19
|
| 22/11/2024 |
1 075 338 |
0,09%
|
11,24
|
11,18
|
11,56
|
11,53
|
| 21/11/2024 |
1 525 762 |
0,70%
|
11,33
|
11,26
|
11,72
|
11,52
|
| 20/11/2024 |
1 128 450 |
2,60%
|
11,25
|
11,23
|
11,495
|
11,44
|
| 19/11/2024 |
1 113 787 |
-2,96%
|
11,33
|
11,105
|
11,46
|
11,15
|
| 18/11/2024 |
1 584 458 |
3,79%
|
11,10
|
10,90
|
11,63
|
11,49
|
| 15/11/2024 |
2 244 782 |
2,41%
|
10,88
|
10,88
|
11,24
|
11,07
|
| 14/11/2024 |
3 024 590 |
1,31%
|
10,32
|
10,12
|
10,82
|
10,81
|
| 13/11/2024 |
1 663 329 |
-2,29%
|
10,92
|
10,375
|
10,985
|
10,67
|
| 12/11/2024 |
2 301 461 |
-5,45%
|
10,79
|
10,365
|
11,10
|
10,92
|
| 11/11/2024 |
1 426 956 |
1,40%
|
11,67
|
11,51
|
11,76
|
11,55
|
| 08/11/2024 |
1 757 430 |
-3,31%
|
11,45
|
11,21
|
11,595
|
11,39
|
| 07/11/2024 |
1 601 267 |
1,38%
|
11,98
|
11,615
|
12,105
|
11,78
|
| 06/11/2024 |
1 726 283 |
-0,94%
|
11,34
|
11,275
|
11,62
|
11,62
|
| 05/11/2024 |
952 303 |
4,17%
|
11,64
|
11,54
|
11,805
|
11,73
|
| 04/11/2024 |
1 174 093 |
1,26%
|
11,26
|
11,17
|
11,50
|
11,26
|
| 01/11/2024 |
710 733 |
-0,09%
|
11,19
|
11,05
|
11,30
|
11,12
|
| 31/10/2024 |
1 911 600 |
-2,54%
|
11,41
|
11,09
|
11,41
|
11,13
|
| 30/10/2024 |
919 211 |
-1,21%
|
11,49
|
11,345
|
11,62
|
11,42
|
| 29/10/2024 |
1 129 805 |
-2,36%
|
11,85
|
11,55
|
12,01
|
11,56
|
| 28/10/2024 |
1 593 374 |
3,05%
|
11,59
|
11,59
|
12,075
|
11,84
|
| 25/10/2024 |
1 114 049 |
0,52%
|
11,55
|
11,42
|
11,65
|
11,49
|
| 24/10/2024 |
1 165 181 |
-1,38%
|
11,46
|
11,24
|
11,46
|
11,43
|
| 23/10/2024 |
1 060 977 |
-1,78%
|
11,80
|
11,495
|
11,895
|
11,59
|
| 22/10/2024 |
1 175 050 |
0,25%
|
11,66
|
11,485
|
11,95
|
11,80
|
| 21/10/2024 |
1 037 732 |
-0,93%
|
11,86
|
11,64
|
11,995
|
11,77
|
| 18/10/2024 |
928 777 |
2,06%
|
12,00
|
11,78
|
12,06
|
11,88
|
| 17/10/2024 |
1 075 458 |
-4,04%
|
11,85
|
11,55
|
11,88
|
11,64
|
| 16/10/2024 |
1 419 727 |
-0,98%
|
12,31
|
12,06
|
12,38
|
12,13
|
| 15/10/2024 |
2 032 336 |
-3,54%
|
12,35
|
12,015
|
12,38
|
12,25
|
| 14/10/2024 |
1 948 962 |
-0,63%
|
12,57
|
12,54
|
13,05
|
12,70
|
| 11/10/2024 |
2 124 822 |
2,00%
|
12,30
|
12,25
|
13,38
|
12,78
|
| 10/10/2024 |
1 149 724 |
1,38%
|
12,34
|
12,31
|
12,62
|
12,53
|
| 09/10/2024 |
2 266 457 |
-2,14%
|
12,07
|
12,00
|
12,41
|
12,36
|
| 08/10/2024 |
2 764 266 |
-5,32%
|
12,19
|
12,12
|
12,63
|
12,63
|
| 07/10/2024 |
1 658 015 |
-1,04%
|
13,58
|
13,075
|
13,72
|
13,34
|
| 04/10/2024 |
2 124 815 |
-0,22%
|
13,92
|
13,295
|
14,00
|
13,48
|
| 03/10/2024 |
2 798 773 |
-1,60%
|
12,93
|
12,90
|
13,705
|
13,51
|
| 02/10/2024 |
4 641 033 |
7,69%
|
13,76
|
13,35
|
14,04
|
13,73
|
| 01/10/2024 |
1 662 833 |
5,81%
|
12,17
|
12,08
|
12,795
|
12,75
|
| 30/09/2024 |
4 075 578 |
-1,87%
|
12,75
|
11,91
|
12,83
|
12,05
|
| 27/09/2024 |
3 800 563 |
0,08%
|
12,64
|
12,23
|
12,99
|
12,28
|
| 26/09/2024 |
6 304 045 |
8,78%
|
13,24
|
12,01
|
13,82
|
12,27
|
| 25/09/2024 |
4 793 718 |
-4,81%
|
11,34
|
11,27
|
11,59
|
11,28
|
| 24/09/2024 |
5 598 121 |
16,40%
|
11,34
|
11,10
|
12,005
|
11,85
|
| 23/09/2024 |
1 707 314 |
3,25%
|
9,96
|
9,79
|
10,415
|
10,18
|
| 20/09/2024 |
6 719 415 |
-0,70%
|
10,00
|
9,80
|
10,01
|
9,86
|
| 19/09/2024 |
1 862 449 |
4,97%
|
9,67
|
9,66
|
10,085
|
9,93
|
| 18/09/2024 |
1 170 504 |
-0,42%
|
9,48
|
9,415
|
9,545
|
9,46
|
| 17/09/2024 |
1 229 193 |
0,21%
|
9,60
|
9,465
|
9,74
|
9,50
|
| 16/09/2024 |
898 009 |
-0,32%
|
9,59
|
9,45
|
9,63
|
9,48
|
| 13/09/2024 |
1 392 017 |
-2,46%
|
9,73
|
9,43
|
9,73
|
9,51
|
| 12/09/2024 |
1 421 224 |
0,00%
|
9,74
|
9,66
|
9,86
|
9,75
|
| 11/09/2024 |
2 840 036 |
1,04%
|
9,69
|
9,55
|
9,765
|
9,75
|
| 10/09/2024 |
2 668 563 |
-4,93%
|
10,16
|
9,62
|
10,24
|
9,65
|
| 09/09/2024 |
2 221 206 |
-0,29%
|
10,10
|
9,89
|
10,305
|
10,15
|
| 06/09/2024 |
1 315 426 |
-1,36%
|
10,27
|
10,135
|
10,485
|
10,18
|
| 05/09/2024 |
1 347 535 |
-1,34%
|
10,44
|
10,27
|
10,505
|
10,32
|
| 04/09/2024 |
1 619 380 |
1,06%
|
10,41
|
10,34
|
10,52
|
10,46
|
| 03/09/2024 |
1 849 819 |
-0,86%
|
10,28
|
10,25
|
10,495
|
10,35
|
| 30/08/2024 |
3 029 584 |
-0,29%
|
10,68
|
10,305
|
10,72
|
10,44
|
| 29/08/2024 |
1 257 434 |
2,85%
|
10,43
|
10,37
|
10,58
|
10,47
|
| 28/08/2024 |
2 437 001 |
-5,13%
|
10,66
|
10,07
|
10,71
|
10,18
|
| 27/08/2024 |
3 651 500 |
0,28%
|
10,92
|
10,70
|
11,02
|
10,73
|
| 26/08/2024 |
2 741 179 |
4,49%
|
10,15
|
10,12
|
10,825
|
10,70
|
| 23/08/2024 |
2 030 767 |
-0,10%
|
10,27
|
10,13
|
10,285
|
10,24
|
| 22/08/2024 |
2 414 424 |
-1,82%
|
10,35
|
10,08
|
10,46
|
10,25
|
| 21/08/2024 |
1 746 725 |
0,58%
|
10,39
|
10,28
|
10,54
|
10,44
|
| 20/08/2024 |
2 808 698 |
-2,44%
|
10,49
|
10,22
|
10,54
|
10,38
|
| 19/08/2024 |
2 376 266 |
1,04%
|
10,63
|
10,495
|
10,68
|
10,64
|
| 16/08/2024 |
2 434 424 |
-4,01%
|
10,92
|
10,485
|
10,92
|
10,53
|
| 15/08/2024 |
2 321 149 |
-1,44%
|
11,16
|
10,88
|
11,27
|
10,97
|
| 14/08/2024 |
2 496 993 |
0,09%
|
11,18
|
11,08
|
11,32
|
11,13
|
| 13/08/2024 |
6 178 931 |
-15,31%
|
11,40
|
10,81
|
11,56
|
11,12
|
| 12/08/2024 |
2 325 802 |
1,31%
|
12,90
|
12,77
|
13,26
|
13,13
|
| 09/08/2024 |
2 144 219 |
-4,35%
|
13,48
|
12,82
|
13,515
|
12,96
|
| 08/08/2024 |
881 050 |
2,19%
|
13,39
|
13,19
|
13,55
|
13,55
|
| 07/08/2024 |
1 004 425 |
-0,60%
|
13,66
|
13,175
|
13,81
|
13,26
|
| 06/08/2024 |
1 706 924 |
5,87%
|
12,89
|
12,88
|
13,58
|
13,34
|
| 05/08/2024 |
1 239 288 |
-0,16%
|
11,88
|
11,86
|
12,74
|
12,60
|
| 02/08/2024 |
2 126 639 |
-5,04%
|
12,93
|
12,38
|
12,93
|
12,62
|
| 01/08/2024 |
1 798 390 |
-6,28%
|
14,20
|
13,17
|
14,20
|
13,29
|
Por favor leia o