Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
942.549 |
1,03%
|
21,70
|
21,44
|
21,88
|
21,55
|
| 04/08/2025 |
1.071.528 |
3,85%
|
21,05
|
20,90
|
21,495
|
21,33
|
| 01/08/2025 |
1.121.510 |
-2,14%
|
20,13
|
20,08
|
20,715
|
20,54
|
| 31/07/2025 |
1.498.963 |
-0,52%
|
21,16
|
20,77
|
21,28
|
20,99
|
| 30/07/2025 |
1.267.567 |
-2,99%
|
21,46
|
21,015
|
21,75
|
21,10
|
| 29/07/2025 |
983.723 |
0,69%
|
21,88
|
21,74
|
22,18
|
21,75
|
| 28/07/2025 |
1.300.550 |
1,41%
|
21,83
|
21,47
|
22,02
|
21,60
|
| 25/07/2025 |
1.385.110 |
0,33%
|
21,03
|
20,88
|
21,50
|
21,30
|
| 24/07/2025 |
1.007.086 |
-1,58%
|
21,59
|
21,22
|
21,59
|
21,23
|
| 23/07/2025 |
1.260.618 |
0,98%
|
21,23
|
21,21
|
21,79
|
21,57
|
| 22/07/2025 |
1.378.557 |
0,33%
|
21,00
|
20,93
|
21,46
|
21,36
|
| 21/07/2025 |
1.558.772 |
-0,65%
|
21,29
|
20,90
|
21,535
|
21,29
|
| 18/07/2025 |
2.100.408 |
-4,16%
|
22,00
|
21,38
|
22,29
|
21,43
|
| 17/07/2025 |
1.620.895 |
4,29%
|
21,56
|
21,545
|
22,495
|
22,36
|
| 16/07/2025 |
1.124.606 |
0,70%
|
21,48
|
21,115
|
21,64
|
21,44
|
| 15/07/2025 |
1.846.509 |
3,00%
|
21,00
|
20,91
|
21,555
|
21,29
|
| 14/07/2025 |
1.846.219 |
4,45%
|
19,80
|
19,75
|
20,805
|
20,67
|
| 11/07/2025 |
1.165.558 |
-1,05%
|
20,06
|
19,57
|
20,11
|
19,79
|
| 10/07/2025 |
1.164.550 |
-1,72%
|
20,38
|
19,935
|
20,465
|
20,00
|
| 09/07/2025 |
1.400.073 |
0,30%
|
20,26
|
20,13
|
20,62
|
20,35
|
| 08/07/2025 |
2.225.796 |
1,25%
|
20,25
|
20,20
|
20,85
|
20,29
|
| 07/07/2025 |
1.928.267 |
2,98%
|
20,00
|
19,86
|
20,36
|
20,04
|
| 04/07/2025 |
1.407.153 |
-0,26%
|
19,41
|
18,822
|
19,47
|
19,46
|
| 03/07/2025 |
929.237 |
1,51%
|
18,88
|
18,84
|
19,465
|
19,46
|
| 02/07/2025 |
747.384 |
-0,36%
|
19,20
|
18,95
|
19,26
|
19,17
|
| 01/07/2025 |
1.221.399 |
-1,28%
|
19,42
|
18,89
|
19,48
|
19,24
|
| 30/06/2025 |
1.936.908 |
2,04%
|
19,30
|
19,21
|
19,57
|
19,49
|
| 27/06/2025 |
2.091.031 |
2,14%
|
18,70
|
18,68
|
19,24
|
19,10
|
| 26/06/2025 |
1.016.941 |
-0,16%
|
18,73
|
18,61
|
18,95
|
18,70
|
| 25/06/2025 |
874.511 |
-0,16%
|
18,74
|
18,66
|
19,00
|
18,73
|
| 24/06/2025 |
1.156.631 |
2,18%
|
18,54
|
18,505
|
18,90
|
18,76
|
| 23/06/2025 |
1.057.376 |
-0,65%
|
18,30
|
18,025
|
18,37
|
18,36
|
| 20/06/2025 |
10.005.473 |
-0,70%
|
18,67
|
18,34
|
18,80
|
18,48
|
| 18/06/2025 |
1.296.382 |
2,25%
|
18,45
|
18,24
|
18,73
|
18,61
|
| 17/06/2025 |
1.147.686 |
-3,50%
|
18,71
|
18,19
|
18,74
|
18,20
|
| 16/06/2025 |
1.629.225 |
2,39%
|
18,53
|
18,45
|
19,00
|
18,86
|
| 13/06/2025 |
6.371.530 |
-2,13%
|
18,39
|
18,35
|
18,805
|
18,42
|
| 12/06/2025 |
1.596.264 |
1,29%
|
19,13
|
18,605
|
19,30
|
18,82
|
| 11/06/2025 |
1.900.058 |
1,31%
|
18,49
|
18,29
|
18,68
|
18,58
|
| 10/06/2025 |
2.271.068 |
-0,92%
|
19,34
|
18,14
|
19,40
|
18,34
|
| 09/06/2025 |
2.147.884 |
3,06%
|
18,23
|
18,225
|
18,815
|
18,51
|
| 06/06/2025 |
1.358.674 |
1,01%
|
17,37
|
17,27
|
18,055
|
17,96
|
| 05/06/2025 |
698.741 |
0,45%
|
17,70
|
17,58
|
17,895
|
17,78
|
| 04/06/2025 |
1.223.096 |
1,84%
|
17,47
|
17,44
|
17,93
|
17,70
|
| 03/06/2025 |
840.253 |
0,12%
|
17,47
|
17,111
|
17,47
|
17,38
|
| 02/06/2025 |
1.158.223 |
3,09%
|
17,15
|
17,04
|
17,58
|
17,36
|
| 30/05/2025 |
3.790.117 |
-3,72%
|
17,24
|
16,41
|
17,24
|
16,84
|
| 29/05/2025 |
1.201.291 |
-2,13%
|
17,87
|
17,35
|
17,90
|
17,49
|
| 28/05/2025 |
1.231.748 |
-0,22%
|
17,91
|
17,685
|
18,015
|
17,87
|
| 27/05/2025 |
2.169.355 |
2,23%
|
17,63
|
17,63
|
18,055
|
17,91
|
| 23/05/2025 |
2.050.997 |
3,48%
|
16,94
|
16,84
|
17,55
|
17,52
|
| 22/05/2025 |
922.202 |
-0,35%
|
17,00
|
16,82
|
17,14
|
16,93
|
| 21/05/2025 |
1.294.682 |
-0,12%
|
17,03
|
16,82
|
17,29
|
16,99
|
| 20/05/2025 |
1.645.266 |
1,61%
|
16,88
|
16,74
|
17,105
|
17,01
|
| 19/05/2025 |
1.293.553 |
0,72%
|
16,36
|
16,21
|
16,77
|
16,74
|
| 16/05/2025 |
1.823.628 |
1,59%
|
16,63
|
16,615
|
16,875
|
16,62
|
| 15/05/2025 |
2.485.415 |
-3,71%
|
16,63
|
15,975
|
16,665
|
16,36
|
| 14/05/2025 |
4.536.946 |
15,66%
|
15,52
|
15,51
|
17,05
|
16,99
|
| 13/05/2025 |
2.335.232 |
2,51%
|
13,60
|
13,30
|
14,90
|
14,69
|
| 12/05/2025 |
2.008.679 |
1,78%
|
14,41
|
14,26
|
14,68
|
14,33
|
| 09/05/2025 |
1.277.132 |
-0,91%
|
14,47
|
13,955
|
14,55
|
14,08
|
| 08/05/2025 |
1.253.463 |
-0,28%
|
14,58
|
13,96
|
14,58
|
14,21
|
| 07/05/2025 |
1.485.953 |
-1,11%
|
14,41
|
14,10
|
14,57
|
14,25
|
| 06/05/2025 |
1.383.309 |
1,48%
|
14,26
|
14,215
|
14,70
|
14,41
|
| 05/05/2025 |
797.471 |
-0,77%
|
14,14
|
14,03
|
14,34
|
14,20
|
| 02/05/2025 |
1.587.613 |
7,03%
|
13,77
|
13,77
|
14,375
|
14,31
|
| 01/05/2025 |
335.270 |
-0,37%
|
13,40
|
13,315
|
13,55
|
13,37
|
| 30/04/2025 |
1.119.198 |
-0,96%
|
13,50
|
13,25
|
13,50
|
13,42
|
| 29/04/2025 |
595.585 |
0,82%
|
13,41
|
13,37
|
13,665
|
13,55
|
| 28/04/2025 |
544.130 |
0,60%
|
13,42
|
13,36
|
13,59
|
13,44
|
| 25/04/2025 |
1.048.870 |
0,45%
|
13,53
|
13,115
|
13,53
|
13,36
|
| 24/04/2025 |
912.669 |
1,22%
|
13,10
|
12,88
|
13,365
|
13,30
|
| 23/04/2025 |
1.871.901 |
5,20%
|
13,00
|
12,91
|
13,42
|
13,14
|
| 22/04/2025 |
2.344.536 |
4,34%
|
12,25
|
11,99
|
12,505
|
12,49
|
| 21/04/2025 |
1.209.668 |
-2,60%
|
12,34
|
11,845
|
12,35
|
11,97
|
| 17/04/2025 |
942.977 |
-0,32%
|
12,50
|
12,25
|
12,69
|
12,29
|
| 16/04/2025 |
1.114.965 |
-3,60%
|
12,50
|
12,245
|
12,50
|
12,33
|
| 15/04/2025 |
1.061.991 |
1,27%
|
12,69
|
12,69
|
12,89
|
12,79
|
| 14/04/2025 |
2.039.842 |
3,27%
|
12,55
|
12,53
|
13,105
|
12,63
|
| 11/04/2025 |
3.616.783 |
-2,08%
|
12,52
|
11,715
|
12,555
|
12,23
|
| 10/04/2025 |
1.760.725 |
-1,19%
|
12,64
|
12,42
|
13,07
|
12,49
|
| 09/04/2025 |
3.314.473 |
5,51%
|
11,86
|
11,85
|
12,73
|
12,64
|
| 08/04/2025 |
2.750.019 |
-6,04%
|
13,49
|
11,735
|
13,49
|
11,98
|
| 07/04/2025 |
2.248.548 |
-1,62%
|
12,13
|
12,04
|
13,53
|
12,75
|
| 04/04/2025 |
2.781.047 |
-9,50%
|
13,50
|
12,745
|
13,52
|
12,96
|
| 03/04/2025 |
1.414.590 |
-1,04%
|
14,11
|
14,04
|
14,365
|
14,32
|
| 02/04/2025 |
2.050.855 |
0,07%
|
14,35
|
14,21
|
14,545
|
14,47
|
| 01/04/2025 |
792.983 |
0,35%
|
14,44
|
14,285
|
14,575
|
14,46
|
| 31/03/2025 |
1.278.528 |
0,21%
|
14,25
|
14,235
|
14,54
|
14,41
|
| 28/03/2025 |
915.660 |
-2,44%
|
14,55
|
14,25
|
14,60
|
14,38
|
| 27/03/2025 |
1.894.565 |
2,36%
|
14,43
|
14,41
|
15,045
|
14,74
|
| 26/03/2025 |
763.027 |
1,05%
|
14,48
|
14,29
|
14,63
|
14,40
|
| 25/03/2025 |
1.183.085 |
0,49%
|
14,18
|
14,07
|
14,68
|
14,25
|
| 24/03/2025 |
904.953 |
1,29%
|
14,09
|
14,02
|
14,28
|
14,18
|
| 21/03/2025 |
1.613.377 |
-1,96%
|
14,09
|
13,92
|
14,18
|
14,00
|
| 20/03/2025 |
2.350.042 |
-2,92%
|
14,56
|
14,11
|
14,56
|
14,28
|
| 19/03/2025 |
3.906.967 |
-2,52%
|
15,00
|
14,57
|
15,31
|
14,71
|
| 18/03/2025 |
6.880.027 |
15,54%
|
14,28
|
13,705
|
15,31
|
15,09
|
| 17/03/2025 |
2.216.800 |
4,06%
|
12,54
|
12,40
|
13,19
|
13,06
|
| 14/03/2025 |
1.329.853 |
1,21%
|
12,56
|
12,45
|
12,79
|
12,55
|
