Tencent Music Entertainment Group ADR (TME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
31/07/2024	1.254.067	2,01%	14,32	14,09	14,43	14,18
30/07/2024	1.171.568	-0,64%	13,94	13,81	14,01	13,90
29/07/2024	1.484.595	-0,71%	14,21	13,935	14,33	13,99
26/07/2024	896.210	-2,36%	14,40	13,865	14,44	14,09
25/07/2024	2.280.824	-1,97%	14,59	14,21	14,615	14,43
24/07/2024	1.524.010	-3,66%	14,95	14,585	15,115	14,72
23/07/2024	1.385.564	2,62%	14,79	14,78	15,28	15,28
22/07/2024	1.016.276	4,42%	14,49	14,49	15,01	14,89
19/07/2024	1.069.972	-1,25%	14,40	14,26	14,44	14,26
18/07/2024	1.120.607	-2,23%	14,84	14,29	14,95	14,44
17/07/2024	1.314.914	-2,38%	14,98	14,70	14,98	14,77
16/07/2024	2.035.036	1,82%	14,79	14,72	15,17	15,13
15/07/2024	1.213.631	-1,78%	14,99	14,86	15,12	14,86
12/07/2024	1.149.215	1,00%	15,05	14,97	15,32	15,13
11/07/2024	2.300.471	-0,53%	15,00	14,875	15,26	14,98
10/07/2024	1.447.467	-1,38%	15,20	14,98	15,53	15,06
09/07/2024	2.370.915	5,24%	14,62	14,53	15,335	15,27
08/07/2024	1.724.807	-0,14%	14,38	14,07	14,53	14,51
05/07/2024	2.659.666	-2,74%	14,75	14,48	14,98	14,53
04/07/2024	3.441.244	%	14,59	14,588	15,04	14,90
03/07/2024	1.168.019	3,53%	14,57	14,57	15,04	14,94
02/07/2024	688.628	0,63%	14,28	14,14	14,495	14,43
01/07/2024	922.289	2,06%	14,17	14,15	14,51	14,34
28/06/2024	2.441.809	0,57%	14,07	13,935	14,155	14,05
27/06/2024	1.111.726	-2,44%	14,20	13,905	14,20	13,97
26/06/2024	744.342	0,14%	14,27	14,115	14,35	14,32
25/06/2024	1.063.868	0,14%	14,21	14,085	14,42	14,30
24/06/2024	962.998	1,93%	14,01	13,99	14,33	14,28
21/06/2024	2.809.805	-0,36%	13,93	13,77	14,12	14,01
20/06/2024	1.386.798	-2,09%	14,50	13,825	14,66	14,06
18/06/2024	1.936.243	1,41%	13,98	13,93	14,37	14,36
17/06/2024	4.338.815	-4,32%	14,65	14,055	14,80	14,16
14/06/2024	5.542.043	-0,34%	14,63	14,425	15,05	14,80
13/06/2024	5.789.293	3,56%	14,56	14,17	15,04	14,85
12/06/2024	3.425.299	-0,07%	14,58	14,17	14,64	14,34
11/06/2024	3.184.709	0,77%	14,105	13,995	14,64	14,35
10/06/2024	1.828.050	1,21%	14,01	13,995	14,335	14,24
07/06/2024	3.409.902	-3,30%	14,55	13,96	14,70	14,07
06/06/2024	2.357.836	-0,55%	14,23	14,122	14,70	14,55
05/06/2024	4.381.026	4,64%	14,10	13,80	14,67	14,63
04/06/2024	4.286.674	0,00%	14,605	13,55	14,765	14,00
03/06/2024	3.634.740	-3,11%	14,64	13,55	14,765	14,00
31/05/2024	3.812.526	-3,88%	14,9186	14,07	15,22	14,45
30/05/2024	4.678.631	2,50%	14,70	14,56	15,22	15,033
29/05/2024	2.184.469	-0,60%	15,07	14,56	15,28	14,80
28/05/2024	2.702.287	0,61%	14,96	14,75	15,28	14,89
24/05/2024	1.262.683	2,07%	14,41	14,40	14,83	14,80
23/05/2024	3.268.667	-1,50%	15,00	14,31	15,109	14,50
22/05/2024	2.604.903	-1,80%	14,91	14,545	15,2403	14,72
21/05/2024	3.444.975	-1,83%	15,13	14,8459	15,46	14,99
20/05/2024	3.359.111	-0,97%	15,03	14,955	15,46	15,27
17/05/2024	3.299.757	-0,45%	15,59	15,04	15,77	15,42
16/05/2024	3.292.545	0,85%	14,75	14,6621	15,77	15,49
15/05/2024	3.647.650	4,84%	14,76	14,38	15,44	15,36
14/05/2024	4.689.537	-0,88%	13,83	13,69	14,8896	14,66
13/05/2024	9.477.695	10,95%	13,56	13,55	14,8896	14,80
10/05/2024	3.832.268	-0,30%	13,45	13,26	13,60	13,34
09/05/2024	5.704.199	0,98%	13,40	12,96	13,60	13,38
08/05/2024	3.751.852	-0,68%	13,29	12,9908	13,44	13,25
07/05/2024	4.173.630	-1,70%	13,35	13,23	13,66	13,34
06/05/2024	1.941.482	0,52%	13,48	13,43	13,66	13,57
03/05/2024	3.302.717	3,45%	13,04	12,64	13,50	13,50
02/05/2024	2.908.638	5,33%	12,53	12,36	13,155	13,05
01/05/2024	1.767.950	-1,28%	12,4955	12,36	12,81	12,39
30/04/2024	2.947.439	-2,71%	12,74	12,475	12,93	12,55
29/04/2024	1.827.996	0,16%	12,80	12,635	12,93	12,90
26/04/2024	2.704.106	1,58%	12,90	12,24	12,925	12,88
25/04/2024	2.309.481	1,20%	12,35	12,24	12,695	12,68
24/04/2024	3.160.923	1,71%	12,50	11,79	12,62	12,53
23/04/2024	6.613.767	4,76%	11,39	11,38	12,365	12,32
22/04/2024	2.872.617	3,52%	11,36	11,36	11,81	11,76
19/04/2024	1.985.607	-1,90%	11,57	11,23	11,71	11,36
18/04/2024	2.549.281	2,75%	11,17	11,12	11,71	11,58
17/04/2024	2.365.016	0,18%	11,20	10,945	11,38	11,27
16/04/2024	3.886.839	0,09%	11,46	10,945	11,585	11,25
15/04/2024	3.344.355	-0,53%	11,56	11,17	11,585	11,24
12/04/2024	0	-4,45%	11,97	11,355	11,725	11,37
11/04/2024	2.484.800	0,42%	11,98	11,75	12,00	11,90
10/04/2024	1.696.083	0,08%	11,66	11,64	11,985	11,85
09/04/2024	3.321.632	2,16%	11,62	11,545	11,97	11,84
08/04/2024	1.669.074	-0,52%	11,64	11,545	11,685	11,59
05/04/2024	2.105.075	3,93%	11,16	11,15	11,65	11,65
04/04/2024	1.072.945	-1,75%	11,39	11,195	11,56	11,21
03/04/2024	3.104.912	1,15%	11,185	11,02	11,56	11,41
02/04/2024	2.251.865	1,44%	11,24	11,02	11,32	11,28
01/04/2024	1.773.613	-0,63%	11,2987	11,07	11,32	11,12
28/03/2024	2.061.901	1,18%	10,95	10,805	11,35	11,19
27/03/2024	1.819.189	-0,09%	11,18	10,805	11,595	11,06
26/03/2024	2.988.911	-0,72%	11,07	11,045	11,595	11,07
25/03/2024	3.276.224	1,83%	10,9003	10,9003	11,19	11,15
22/03/2024	3.937.677	-3,95%	11,73	10,85	11,795	10,95
21/03/2024	4.837.578	-2,48%	11,32	11,025	11,79	11,40
20/03/2024	5.143.647	5,89%	11,32	10,31	11,74	11,69
19/03/2024	10.472.574	6,09%	10,57	10,23	11,32	11,04
18/03/2024	3.747.365	0,48%	10,52	10,23	10,60	10,38