Tencent Music Entertainment Group ADR (TME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	8.701.806	-3,68%	7,25	6,935	7,5257	7,34
06/12/2022	32.144.360	3,11%	7,45	7,33	7,69	7,62
05/12/2022	36.550.566	-0,27%	6,80	7,27	7,685	7,39
02/12/2022	23.783.467	6,05%	6,80	6,75	7,60	7,36
01/12/2022	26.737.959	-1,00%	6,91	6,845	7,12	6,94
30/11/2022	27.987.019	6,21%	6,715	6,6005	7,015	7,01
29/11/2022	37.201.668	6,11%	5,79	6,14	6,635	6,60
28/11/2022	24.495.366	7,70%	5,79	5,70	6,32	6,225
25/11/2022	7.665.842	-4,17%	5,79	5,71	5,88	5,75
24/11/2022	19.282.295	4,17%	5,85	5,74	6,07	6,00
23/11/2022	19.282.295	4,17%	5,85	5,74	6,07	6,00
22/11/2022	18.454.122	3,60%	5,57	5,46	5,805	5,76
21/11/2022	16.597.975	-0,36%	5,59	5,44	5,745	5,56
18/11/2022	21.795.466	-6,38%	5,46	5,51	5,90	5,58
17/11/2022	44.161.259	13,09%	5,46	5,075	6,025	5,96
16/11/2022	38.313.127	-7,22%	5,46	5,26	5,62	5,27
15/11/2022	53.321.198	30,23%	3,94	4,75	5,8699	5,795
14/11/2022	5.244.051	0,91%	3,94	4,44	4,62	4,45
11/11/2022	5.126.941	13,37%	3,94	4,03	4,45	4,41
10/11/2022	4.852.356	5,59%	3,94	3,81	3,955	3,87
09/11/2022	4.287.911	-8,16%	3,94	3,645	3,795	3,6643
08/11/2022	4.169.002	-0,77%	3,94	3,83	4,01	3,89
07/11/2022	2.421.314	0,25%	4,03	3,94	4,10	3,985
04/11/2022	4.365.308	4,88%	3,625	3,815	4,085	3,975
03/11/2022	3.384.454	1,34%	3,625	3,6108	3,8688	3,79
02/11/2022	6.320.331	-2,35%	3,625	3,65	3,93	3,74
01/11/2022	2.933.202	2,45%	3,625	3,75	3,92	3,76
31/10/2022	2.165.192	-1,64%	3,625	3,57	3,72	3,61
28/10/2022	4.104.030	-1,21%	3,625	3,5501	3,735	3,665
27/10/2022	2.946.850	-1,57%	3,72	3,6701	3,815	3,76
26/10/2022	5.274.439	4,37%	3,64	3,60	3,94	3,82
25/10/2022	6.001.242	0,41%	3,395	3,5315	3,79	3,655
24/10/2022	6.686.654	-4,70%	3,395	3,14	3,71	3,65
21/10/2022	2.741.179	0,33%	3,87	3,702	3,86	3,8325
20/10/2022	4.009.393	2,13%	3,87	3,7925	4,10	3,83
19/10/2022	2.886.510	-3,79%	3,81	3,73	3,875	3,81
18/10/2022	2.604.416	-1,00%	4,045	3,91	4,16	3,95
17/10/2022	3.460.113	3,52%	3,94	3,85	4,11	3,97
14/10/2022	1.915.544	-3,04%	3,97	3,83	4,02	3,83
13/10/2022	4.559.553	-0,76%	3,935	3,62	4,005	3,94
12/10/2022	3.136.673	-1,01%	3,935	3,83	4,015	3,92
11/10/2022	4.533.972	-1,98%	3,96	3,815	4,01	3,96
10/10/2022	2.925.952	-4,60%	4,28	3,94	4,28	4,04
07/10/2022	2.078.345	-4,06%	4,30	4,195	4,31	4,25
06/10/2022	1.607.684	0,23%	4,43	4,322	4,54	4,42
05/10/2022	1.799.320	0,91%	4,46	4,34	4,595	4,45
04/10/2022	3.598.412	7,43%	4,26	4,25	4,50	4,48
03/10/2022	2.457.798	2,21%	4,06	4,03	4,20	4,16
30/09/2022	2.238.256	1,25%	4,005	4,005	4,1786	4,06
29/09/2022	2.048.525	-3,13%	4,04	3,97	4,10	4,02
28/09/2022	3.091.436	5,20%	3,88	3,85	4,185	4,15
27/09/2022	3.694.498	-4,60%	4,21	3,92	4,26	3,94
26/09/2022	2.874.861	0,12%	4,13	4,1234	4,245	4,15
23/09/2022	3.937.778	-2,01%	4,115	3,99	4,19	4,15
22/09/2022	2.285.537	-1,63%	4,28	4,225	4,375	4,23
21/09/2022	4.683.068	-5,91%	4,54	4,14	4,51	4,30
20/09/2022	5.139.435	-0,65%	4,54	4,485	4,60	4,58
19/09/2022	4.416.776	0,77%	4,71	4,495	4,635	4,61
16/09/2022	2.812.249	-5,19%	4,71	4,57	4,7409	4,57
15/09/2022	1.888.864	1,05%	4,73	4,71	4,88	4,83
14/09/2022	1.830.256	0,42%	4,89	4,63	4,80	4,78
13/09/2022	3.670.198	-6,11%	4,89	4,71	4,965	4,76
12/09/2022	2.773.666	6,29%	4,64	4,82	5,075	5,07
09/09/2022	3.985.159	5,06%	4,64	4,68	4,88	4,78
08/09/2022	3.373.783	-4,21%	4,64	4,515	4,73	4,55
07/09/2022	4.149.153	1,82%	4,59	4,58	4,77	4,75
06/09/2022	4.543.289	-1,46%	4,92	4,55	4,93	4,67
05/09/2022	3.554.295	-1,46%	5,05	4,92	5,13	5,06
02/09/2022	3.554.295	-1,46%	5,05	4,92	5,13	5,06
01/09/2022	3.316.091	0,78%	4,87	4,95	5,235	5,14
31/08/2022	3.620.906	6,57%	4,87	4,87	5,155	5,11
30/08/2022	3.581.698	-2,24%	4,91	4,70	5,015	4,81
29/08/2022	3.640.232	-2,57%	5,02	4,92	5,265	4,93
26/08/2022	8.697.555	1,61%	5,24	5,02	5,3915	5,06
25/08/2022	7.758.573	5,61%	4,34	4,76	5,05	4,99
24/08/2022	8.389.015	7,62%	4,34	4,335	4,88	4,73
23/08/2022	2.434.150	-1,35%	4,52	4,30	4,535	4,40
22/08/2022	2.015.341	0,00%	4,52	4,355	4,525	4,46
19/08/2022	2.156.434	-3,25%	4,52	4,41	4,655	4,46
18/08/2022	3.402.109	-0,22%	4,60	4,51	4,73	4,60
17/08/2022	4.777.920	-3,76%	4,24	4,565	4,87	4,61
16/08/2022	7.942.868	2,68%	4,24	4,66	5,19	4,795
15/08/2022	6.778.995	6,26%	4,24	4,38	4,7556	4,67
12/08/2022	3.308.862	0,23%	4,24	4,19	4,405	4,41
11/08/2022	6.559.749	6,28%	4,06	4,19	4,62	4,40
10/08/2022	2.022.829	0,98%	4,06	3,9375	4,145	4,14
09/08/2022	2.258.241	-3,64%	4,27	4,06	4,28	4,10
08/08/2022	1.904.916	-0,47%	4,27	4,23	4,325	4,25
05/08/2022	2.622.952	0,47%	4,29	4,15	4,305	4,27
04/08/2022	2.119.746	1,67%	4,29	4,17	4,385	4,26
03/08/2022	3.078.451	4,75%	4,08	3,995	4,25	4,19
02/08/2022	5.207.299	3,76%	3,82	3,795	4,15	4,00
01/08/2022	6.760.691	-8,10%	4,165	3,82	4,26	3,86
29/07/2022	2.584.498	-6,24%	4,56	4,15	4,27	4,21
28/07/2022	2.747.526	-2,07%	4,56	4,32	4,565	4,50
27/07/2022	2.630.164	3,15%	4,49	4,38	4,60	4,59
26/07/2022	1.839.866	-2,73%	4,61	4,41	4,61	4,45
25/07/2022	2.415.273	1,78%	4,50	4,47	4,71	4,57
22/07/2022	1.879.342	-3,75%	4,50	4,48	4,73	4,49
21/07/2022	1.902.350	2,86%	4,50	4,485	4,67	4,67