Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
1.092.247 |
1,39%
|
11,91
|
11,91
|
12,42
|
12,40
|
| 12/03/2025 |
2.225.456 |
0,16%
|
12,00
|
12,00
|
12,34
|
12,23
|
| 11/03/2025 |
2.649.103 |
-5,13%
|
12,40
|
12,075
|
12,83
|
12,21
|
| 10/03/2025 |
1.373.833 |
-3,38%
|
13,00
|
12,565
|
13,00
|
12,87
|
| 07/03/2025 |
1.183.384 |
0,00%
|
13,30
|
13,09
|
13,56
|
13,32
|
| 06/03/2025 |
1.402.444 |
-1,19%
|
13,64
|
13,06
|
13,79
|
13,32
|
| 05/03/2025 |
1.513.893 |
6,56%
|
13,03
|
13,03
|
13,645
|
13,48
|
| 04/03/2025 |
1.042.166 |
2,51%
|
12,50
|
12,38
|
12,76
|
12,65
|
| 03/03/2025 |
1.766.907 |
1,23%
|
12,20
|
12,18
|
12,605
|
12,34
|
| 28/02/2025 |
2.437.375 |
-4,39%
|
12,25
|
11,965
|
12,38
|
12,19
|
| 27/02/2025 |
1.476.217 |
-1,39%
|
12,63
|
12,59
|
12,96
|
12,75
|
| 26/02/2025 |
1.476.939 |
1,73%
|
13,06
|
12,725
|
13,335
|
12,93
|
| 25/02/2025 |
1.994.922 |
-2,08%
|
13,12
|
12,575
|
13,215
|
12,71
|
| 24/02/2025 |
2.140.283 |
-9,74%
|
13,77
|
12,885
|
13,77
|
12,98
|
| 21/02/2025 |
3.884.780 |
12,08%
|
13,38
|
13,37
|
14,685
|
14,38
|
| 20/02/2025 |
1.998.212 |
-2,06%
|
13,26
|
12,575
|
13,59
|
12,83
|
| 19/02/2025 |
2.181.931 |
-3,75%
|
13,56
|
13,025
|
13,56
|
13,10
|
| 18/02/2025 |
1.218.630 |
0,00%
|
13,47
|
13,32
|
13,625
|
13,61
|
| 17/02/2025 |
2.413.817 |
0,00%
|
13,50
|
13,14
|
13,65
|
13,61
|
| 14/02/2025 |
2.413.817 |
6,66%
|
13,50
|
13,14
|
13,65
|
13,61
|
| 13/02/2025 |
1.214.346 |
0,79%
|
12,51
|
12,51
|
12,97
|
12,76
|
| 12/02/2025 |
1.301.555 |
1,77%
|
12,42
|
12,235
|
12,905
|
12,66
|
| 11/02/2025 |
1.448.831 |
-0,24%
|
12,20
|
12,00
|
12,67
|
12,44
|
| 10/02/2025 |
1.483.395 |
-0,56%
|
12,88
|
12,385
|
12,97
|
12,47
|
| 07/02/2025 |
1.878.850 |
3,89%
|
12,31
|
12,23
|
12,55
|
12,54
|
| 06/02/2025 |
1.008.391 |
2,72%
|
12,03
|
11,925
|
12,16
|
12,07
|
| 05/02/2025 |
1.050.465 |
-2,16%
|
11,85
|
11,62
|
11,87
|
11,75
|
| 04/02/2025 |
2.233.725 |
2,04%
|
11,98
|
11,95
|
12,335
|
12,01
|
| 03/02/2025 |
1.029.240 |
-1,75%
|
11,81
|
11,61
|
12,16
|
11,77
|
| 31/01/2025 |
1.517.939 |
-2,36%
|
12,11
|
11,91
|
12,21
|
11,98
|
| 30/01/2025 |
939.046 |
5,41%
|
11,80
|
11,72
|
12,405
|
12,27
|
| 29/01/2025 |
740.311 |
-1,19%
|
11,91
|
11,54
|
11,955
|
11,64
|
| 28/01/2025 |
796.710 |
-0,17%
|
11,72
|
11,405
|
11,79
|
11,78
|
| 27/01/2025 |
1.782.848 |
1,81%
|
11,77
|
11,71
|
12,12
|
11,80
|
| 24/01/2025 |
1.204.059 |
4,89%
|
11,17
|
11,08
|
11,64
|
11,59
|
| 23/01/2025 |
612.534 |
-0,90%
|
11,10
|
10,91
|
11,17
|
11,05
|
| 22/01/2025 |
1.138.952 |
0,45%
|
11,09
|
10,95
|
11,24
|
11,15
|
| 21/01/2025 |
1.863.895 |
2,97%
|
11,03
|
10,925
|
11,23
|
11,10
|
| 20/01/2025 |
1.399.439 |
0,00%
|
10,45
|
10,44
|
11,21
|
10,78
|
| 17/01/2025 |
1.399.439 |
3,65%
|
10,45
|
10,44
|
11,21
|
10,78
|
| 16/01/2025 |
977.635 |
-0,95%
|
10,50
|
10,275
|
10,52
|
10,40
|
| 15/01/2025 |
1.184.992 |
0,48%
|
10,51
|
10,30
|
10,585
|
10,50
|
| 14/01/2025 |
1.636.724 |
1,65%
|
10,30
|
10,30
|
10,60
|
10,45
|
| 13/01/2025 |
2.358.881 |
-4,28%
|
10,60
|
10,26
|
10,70
|
10,28
|
| 10/01/2025 |
2.785.725 |
-1,65%
|
10,65
|
10,54
|
10,81
|
10,74
|
| 09/01/2025 |
3.496.143 |
-2,38%
|
10,73
|
10,645
|
10,965
|
10,92
|
| 08/01/2025 |
1.668.617 |
0,92%
|
10,73
|
10,64
|
10,965
|
10,92
|
| 07/01/2025 |
2.986.258 |
-0,82%
|
10,90
|
10,79
|
11,04
|
10,82
|
| 06/01/2025 |
3.796.175 |
-2,24%
|
11,34
|
10,835
|
11,50
|
10,91
|
| 03/01/2025 |
1.020.625 |
-1,41%
|
11,30
|
11,055
|
11,35
|
11,16
|
| 02/01/2025 |
1.362.613 |
-0,26%
|
11,28
|
11,23
|
11,59
|
11,32
|
| 31/12/2024 |
864.223 |
0,09%
|
11,32
|
11,29
|
11,48
|
11,35
|
| 30/12/2024 |
486.678 |
-3,24%
|
11,65
|
11,335
|
11,65
|
11,34
|
| 27/12/2024 |
751.209 |
-1,68%
|
11,98
|
11,70
|
12,01
|
11,72
|
| 26/12/2024 |
572.264 |
0,25%
|
11,84
|
11,84
|
12,04
|
11,92
|
| 24/12/2024 |
380.342 |
1,19%
|
11,83
|
11,76
|
11,99
|
11,89
|
| 23/12/2024 |
1.199.923 |
-1,67%
|
11,76
|
11,58
|
11,89
|
11,75
|
| 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
|
