Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 27/12/2023 |
1.975.407 |
-0,58%
|
8,70
|
8,52
|
8,70
|
8,57
|
| 26/12/2023 |
2.019.606 |
1,29%
|
8,67
|
8,59
|
8,87
|
8,62
|
| 22/12/2023 |
3.976.616 |
-3,95%
|
8,35
|
8,15
|
8,665
|
8,51
|
| 21/12/2023 |
1.793.476 |
3,38%
|
8,73
|
8,6625
|
8,87
|
8,86
|
| 20/12/2023 |
2.357.487 |
-2,28%
|
8,73
|
8,55
|
8,74
|
8,57
|
| 19/12/2023 |
2.257.944 |
0,23%
|
8,73
|
8,61
|
8,865
|
8,77
|
| 18/12/2023 |
1.668.557 |
-1,46%
|
8,88
|
8,67
|
8,84
|
8,75
|
| 15/12/2023 |
2.456.748 |
-1,55%
|
8,88
|
8,735
|
9,12
|
8,88
|
| 14/12/2023 |
2.730.208 |
0,45%
|
8,88
|
8,93
|
9,14
|
9,02
|
| 13/12/2023 |
3.663.257 |
0,45%
|
8,88
|
8,76
|
9,20
|
8,98
|
| 12/12/2023 |
9.786.028 |
6,68%
|
8,335
|
8,26
|
9,19
|
8,94
|
| 11/12/2023 |
2.343.182 |
1,95%
|
8,20
|
8,15
|
8,45
|
8,38
|
| 08/12/2023 |
2.453.416 |
1,61%
|
7,95
|
7,925
|
8,295
|
8,22
|
| 07/12/2023 |
1.562.658 |
0,50%
|
8,31
|
8,02
|
8,18
|
8,09
|
| 06/12/2023 |
2.321.282 |
-0,62%
|
8,31
|
8,005
|
8,401
|
8,05
|
| 05/12/2023 |
1.877.163 |
-2,29%
|
8,33
|
8,00
|
8,1787
|
8,10
|
| 04/12/2023 |
2.711.042 |
-1,66%
|
8,33
|
8,24
|
8,44
|
8,29
|
| 01/12/2023 |
2.542.192 |
-0,94%
|
8,34
|
8,32
|
8,625
|
8,43
|
| 30/11/2023 |
4.178.281 |
2,16%
|
8,29
|
8,03
|
8,56
|
8,51
|
| 29/11/2023 |
2.382.080 |
-0,83%
|
8,46
|
8,245
|
8,385
|
8,33
|
| 28/11/2023 |
1.567.623 |
0,00%
|
8,46
|
8,365
|
8,51
|
8,40
|
| 27/11/2023 |
2.191.689 |
-2,33%
|
8,47
|
8,34
|
8,49
|
8,40
|
| 24/11/2023 |
1.783.231 |
-0,59%
|
8,39
|
8,37
|
8,59
|
8,42
|
| 23/11/2023 |
5.967.784 |
-2,99%
|
8,37
|
8,38
|
8,67
|
8,43
|
| 22/11/2023 |
4.948.548 |
-2,53%
|
8,37
|
8,38
|
8,67
|
8,47
|
| 21/11/2023 |
3.834.539 |
-2,80%
|
8,37
|
8,65
|
8,9899
|
8,69
|
| 20/11/2023 |
5.165.865 |
6,81%
|
8,37
|
8,37
|
8,99
|
8,94
|
| 17/11/2023 |
1.874.101 |
-1,18%
|
8,43
|
8,2841
|
8,48
|
8,37
|
| 16/11/2023 |
5.040.301 |
2,67%
|
8,28
|
8,15
|
8,59
|
8,47
|
| 15/11/2023 |
7.701.307 |
7,70%
|
7,85
|
7,84
|
8,58
|
8,25
|
| 14/11/2023 |
15.332.189 |
3,10%
|
7,62
|
6,77
|
7,77
|
7,66
|
| 13/11/2023 |
4.704.114 |
0,81%
|
7,44
|
7,29
|
7,45
|
7,43
|
| 10/11/2023 |
5.026.287 |
-1,07%
|
7,40
|
7,14
|
7,40
|
7,37
|
| 09/11/2023 |
3.457.177 |
-1,06%
|
7,50
|
7,44
|
7,62
|
7,45
|
| 08/11/2023 |
4.417.905 |
1,48%
|
7,38
|
7,34
|
7,72
|
7,53
|
| 07/11/2023 |
2.988.344 |
-1,20%
|
7,645
|
7,34
|
7,49
|
7,42
|
| 06/11/2023 |
2.757.436 |
0,27%
|
7,645
|
7,49
|
7,72
|
7,51
|
| 03/11/2023 |
2.375.471 |
3,17%
|
7,36
|
7,34
|
7,57
|
7,49
|
| 02/11/2023 |
1.841.749 |
0,69%
|
7,27
|
7,20
|
7,29
|
7,26
|
| 01/11/2023 |
2.340.375 |
-0,69%
|
7,27
|
7,09
|
7,275
|
7,21
|
| 31/10/2023 |
2.680.624 |
-0,55%
|
7,16
|
7,10
|
7,29
|
7,26
|
| 30/10/2023 |
3.355.011 |
2,38%
|
7,225
|
7,165
|
7,37
|
7,30
|
| 27/10/2023 |
1.367.045 |
0,00%
|
7,16
|
7,065
|
7,28
|
7,12
|
| 26/10/2023 |
2.978.231 |
3,34%
|
7,01
|
6,945
|
7,16
|
7,12
|
| 25/10/2023 |
3.989.347 |
-3,50%
|
6,85
|
6,87
|
7,03
|
6,89
|
| 24/10/2023 |
6.130.281 |
5,16%
|
6,85
|
6,85
|
7,28
|
7,14
|
| 23/10/2023 |
1.485.422 |
2,11%
|
6,64
|
6,55
|
6,875
|
6,79
|
| 20/10/2023 |
3.136.039 |
-1,19%
|
6,64
|
6,57
|
6,73
|
6,65
|
| 19/10/2023 |
3.095.928 |
-1,61%
|
6,79
|
6,735
|
6,91
|
6,73
|
| 18/10/2023 |
6.568.374 |
1,18%
|
6,79
|
6,645
|
6,87
|
6,84
|
| 17/10/2023 |
2.821.312 |
-2,59%
|
6,87
|
6,69
|
6,94
|
6,76
|
| 16/10/2023 |
4.941.429 |
5,95%
|
6,48
|
6,47
|
6,98
|
6,94
|
| 13/10/2023 |
2.350.986 |
-2,24%
|
6,87
|
6,38
|
6,98
|
6,55
|
| 12/10/2023 |
3.883.841 |
-1,33%
|
6,87
|
6,63
|
6,98
|
6,70
|
| 11/10/2023 |
4.039.453 |
1,65%
|
6,77
|
6,78
|
6,93
|
6,79
|
| 10/10/2023 |
2.452.695 |
4,70%
|
6,49
|
6,49
|
6,76
|
6,68
|
| 09/10/2023 |
1.340.722 |
-0,47%
|
6,37
|
6,31
|
6,41
|
6,38
|
| 06/10/2023 |
1.647.273 |
3,39%
|
6,30
|
6,14
|
6,495
|
6,41
|
| 05/10/2023 |
1.381.959 |
0,32%
|
6,13
|
6,14
|
6,24
|
6,20
|
| 04/10/2023 |
1.540.635 |
-0,16%
|
6,18
|
6,12
|
6,25
|
6,18
|
| 03/10/2023 |
1.261.770 |
-2,37%
|
6,34
|
6,285
|
6,255
|
6,19
|
| 02/10/2023 |
1.247.836 |
-0,63%
|
6,34
|
6,30
|
6,38
|
6,34
|
| 29/09/2023 |
1.919.310 |
2,41%
|
6,38
|
6,36
|
6,49
|
6,38
|
| 28/09/2023 |
1.616.578 |
-0,80%
|
6,28
|
6,235
|
6,325
|
6,23
|
| 27/09/2023 |
1.418.149 |
0,48%
|
6,28
|
6,2525
|
6,325
|
6,28
|
| 26/09/2023 |
1.294.422 |
-0,79%
|
6,26
|
6,165
|
6,33
|
6,25
|
| 25/09/2023 |
1.800.042 |
0,32%
|
6,09
|
6,27
|
6,36
|
6,30
|
| 22/09/2023 |
2.453.624 |
4,32%
|
6,31
|
6,27
|
6,395
|
6,28
|
| 21/09/2023 |
3.309.173 |
-1,63%
|
6,205
|
5,96
|
6,065
|
6,02
|
| 20/09/2023 |
2.684.739 |
-1,61%
|
6,205
|
6,11
|
6,305
|
6,12
|
| 19/09/2023 |
2.009.475 |
-1,74%
|
6,29
|
6,21
|
6,325
|
6,22
|
| 18/09/2023 |
1.388.824 |
0,16%
|
6,26
|
6,21
|
6,375
|
6,33
|
| 15/09/2023 |
1.662.965 |
0,00%
|
6,375
|
6,275
|
6,47
|
6,32
|
| 14/09/2023 |
2.089.973 |
0,64%
|
6,35
|
6,27
|
6,41
|
6,32
|
| 13/09/2023 |
1.630.683 |
-1,41%
|
6,53
|
6,27
|
6,37
|
6,28
|
| 12/09/2023 |
2.549.230 |
-2,00%
|
6,53
|
6,32
|
6,545
|
6,37
|
| 11/09/2023 |
2.963.398 |
-1,96%
|
6,72
|
6,465
|
6,79
|
6,50
|
| 08/09/2023 |
1.624.720 |
-0,60%
|
6,94
|
6,54
|
6,76
|
6,63
|
| 07/09/2023 |
2.783.695 |
-2,77%
|
6,94
|
6,60
|
6,79
|
6,67
|
| 06/09/2023 |
2.927.325 |
-0,58%
|
6,94
|
6,835
|
7,10
|
6,86
|
| 05/09/2023 |
2.382.979 |
-1,71%
|
6,82
|
6,78
|
6,965
|
6,90
|
| 04/09/2023 |
2.494.638 |
2,93%
|
6,81
|
6,92
|
7,19
|
7,02
|
| 01/09/2023 |
2.494.638 |
2,93%
|
6,81
|
6,92
|
7,19
|
7,02
|
| 31/08/2023 |
3.699.264 |
-0,58%
|
6,81
|
6,79
|
6,94
|
6,82
|
| 30/08/2023 |
3.862.476 |
-0,87%
|
6,73
|
6,70
|
6,945
|
6,86
|
| 29/08/2023 |
2.934.562 |
0,44%
|
6,97
|
6,805
|
7,00
|
6,92
|
| 28/08/2023 |
4.936.095 |
6,33%
|
6,53
|
6,53
|
6,98
|
6,89
|
| 25/08/2023 |
3.069.985 |
-0,46%
|
6,43
|
6,30
|
6,50
|
6,48
|
| 24/08/2023 |
2.952.723 |
1,56%
|
6,51
|
6,48
|
6,73
|
6,51
|
| 23/08/2023 |
2.866.160 |
0,31%
|
6,465
|
6,40
|
6,55
|
6,41
|
| 22/08/2023 |
4.574.056 |
-1,69%
|
6,58
|
6,31
|
6,58
|
6,39
|
| 21/08/2023 |
3.747.318 |
-0,46%
|
6,46
|
6,27
|
6,53
|
6,50
|
| 18/08/2023 |
5.202.907 |
-3,55%
|
6,55
|
6,485
|
6,615
|
6,53
|
| 17/08/2023 |
5.675.206 |
5,78%
|
6,10
|
6,56
|
6,92
|
6,77
|
| 16/08/2023 |
3.962.830 |
3,39%
|
6,10
|
6,07
|
6,525
|
6,40
|
| 15/08/2023 |
8.910.200 |
0,65%
|
6,10
|
5,745
|
6,57
|
6,19
|
| 14/08/2023 |
2.605.041 |
0,99%
|
6,10
|
6,00
|
6,18
|
6,15
|
| 11/08/2023 |
3.050.894 |
-2,40%
|
6,10
|
5,99
|
6,12
|
6,09
|
| 10/08/2023 |
2.513.186 |
-0,95%
|
6,46
|
6,194
|
6,60
|
6,24
|
| 09/08/2023 |
1.733.307 |
0,00%
|
6,38
|
6,25
|
6,41
|
6,30
|
Por favor leia o