Cheetah Mobile Inc ADR (CMCM)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
10,34%
|
4,235
|
4,1901
|
4,60
|
4,59
|
17/05/2024 |
14.960 |
10,34%
|
4,235
|
4,1901
|
4,60
|
4,59
|
16/05/2024 |
2.171 |
1,22%
|
4,15
|
4,05
|
4,2525
|
4,16
|
15/05/2024 |
4.636 |
-1,68%
|
4,15
|
4,095
|
4,20
|
4,11
|
14/05/2024 |
9.293 |
-0,48%
|
4,15
|
4,06
|
4,23
|
4,18
|
13/05/2024 |
13.243 |
6,25%
|
4,14
|
3,9101
|
4,34
|
4,25
|
10/05/2024 |
5.088 |
0,00%
|
4,12
|
3,9101
|
4,1202
|
4,05
|
09/05/2024 |
3.795 |
1,74%
|
4,02
|
3,93
|
4,038
|
4,09
|
08/05/2024 |
2.779 |
-1,96%
|
4,02
|
4,01
|
4,1457
|
4,01
|
07/05/2024 |
2.967 |
-0,16%
|
4,05
|
3,9101
|
4,10
|
4,1035
|
06/05/2024 |
8.000 |
4,79%
|
3,90
|
3,80
|
4,21
|
4,16
|
03/05/2024 |
14.810 |
-0,75%
|
4,00
|
3,86
|
4,0055
|
3,95
|
02/05/2024 |
6.218 |
-1,84%
|
4,00
|
3,94
|
4,1495
|
3,9853
|
01/05/2024 |
7.386 |
3,84%
|
4,00
|
3,91
|
4,15
|
4,06
|
30/04/2024 |
8.202 |
-2,72%
|
3,90
|
3,87
|
3,96
|
3,93
|
29/04/2024 |
14.700 |
-6,10%
|
4,19
|
3,915
|
4,3159
|
4,00
|
26/04/2024 |
10.279 |
-1,66%
|
4,22
|
4,004
|
4,3375
|
4,219
|
25/04/2024 |
40.011 |
8,84%
|
4,17
|
3,9723
|
4,39
|
4,31
|
24/04/2024 |
6.491 |
-1,23%
|
3,95
|
3,7942
|
4,07
|
4,01
|
23/04/2024 |
35.349 |
10,19%
|
3,79
|
3,4659
|
4,2497
|
4,11
|
22/04/2024 |
7.614 |
3,81%
|
3,57
|
3,572
|
3,88
|
3,675
|
19/04/2024 |
4.410 |
4,15%
|
3,43
|
3,398
|
3,61
|
3,51
|
18/04/2024 |
41.742 |
9,55%
|
3,49
|
3,24
|
3,65
|
3,385
|
17/04/2024 |
74.933 |
-19,28%
|
3,71
|
3,01
|
3,89
|
3,14
|
16/04/2024 |
145.471 |
-21,24%
|
4,88
|
3,88
|
5,10
|
3,82
|
15/04/2024 |
113.227 |
5,21%
|
4,69
|
4,69
|
5,20
|
4,85
|
12/04/2024 |
56.815 |
5,49%
|
4,39
|
4,33
|
4,74
|
4,61
|
11/04/2024 |
148.313 |
10,83%
|
4,05
|
3,9382
|
4,76
|
4,40
|
10/04/2024 |
68.753 |
9,89%
|
3,64
|
3,59
|
4,04
|
4,00
|
09/04/2024 |
45.882 |
1,41%
|
3,58
|
3,5199
|
3,6409
|
3,59
|
08/04/2024 |
30.657 |
0,57%
|
3,49
|
3,49
|
3,65
|
3,51
|
05/04/2024 |
51.050 |
7,72%
|
3,21
|
3,02
|
3,57
|
3,49
|
04/04/2024 |
10.903 |
-3,25%
|
3,42
|
3,2065
|
3,49
|
3,28
|
03/04/2024 |
13.365 |
3,99%
|
3,275
|
3,275
|
3,4133
|
3,39
|
02/04/2024 |
81.547 |
10,51%
|
2,87
|
2,81
|
3,43
|
3,26
|
01/04/2024 |
18.832 |
-2,33%
|
2,87
|
2,70
|
3,07
|
2,94
|
28/03/2024 |
79.955 |
12,31%
|
2,69
|
2,6335
|
3,33
|
3,01
|
27/03/2024 |
17.130 |
-0,37%
|
2,68
|
2,64
|
2,79
|
2,69
|
26/03/2024 |
69.100 |
13,36%
|
2,38
|
2,37
|
2,79
|
2,63
|
25/03/2024 |
14.177 |
-1,70%
|
2,36
|
2,34
|
2,3897
|
2,31
|
22/03/2024 |
24.102 |
2,62%
|
2,35
|
2,35
|
2,3799
|
2,35
|
21/03/2024 |
19.059 |
-6,14%
|
2,45
|
2,25
|
2,4607
|
2,2997
|
20/03/2024 |
2.310 |
0,00%
|
2,45
|
2,446
|
2,4607
|
2,465
|
19/03/2024 |
1.765 |
-1,60%
|
2,45
|
2,465
|
2,488
|
2,4501
|
18/03/2024 |
49.282 |
1,63%
|
2,45
|
2,44
|
2,4977
|
2,49
|
15/03/2024 |
8.293 |
-1,21%
|
2,45
|
2,45
|
2,50
|
2,46
|
14/03/2024 |
13.696 |
-0,40%
|
2,49
|
2,45
|
2,4801
|
2,49
|
13/03/2024 |
1.832 |
-0,80%
|
2,48
|
2,47
|
2,505
|
2,48
|
12/03/2024 |
10.429 |
0,34%
|
2,52
|
2,4301
|
2,53
|
2,5001
|
11/03/2024 |
11.900 |
-4,56%
|
2,44
|
2,4917
|
2,665
|
2,5006
|
08/03/2024 |
16.900 |
6,56%
|
2,44
|
2,44
|
2,6293
|
2,60
|
07/03/2024 |
7.870 |
-1,41%
|
2,47
|
2,43
|
2,47
|
2,445
|
06/03/2024 |
10.909 |
1,85%
|
2,455
|
2,4502
|
2,56
|
2,4634
|
05/03/2024 |
4.250 |
-1,23%
|
2,51
|
2,4017
|
2,51
|
2,4199
|
04/03/2024 |
15.395 |
-5,81%
|
2,51
|
2,34
|
2,51
|
2,43
|
01/03/2024 |
18.995 |
0,76%
|
2,53
|
2,51
|
2,655
|
2,66
|
29/02/2024 |
49.700 |
12,19%
|
2,59
|
2,32
|
2,6699
|
2,67
|
28/02/2024 |
2.855 |
0,42%
|
2,40
|
2,3101
|
2,40
|
2,38
|
27/02/2024 |
9.971 |
0,64%
|
2,40
|
2,255
|
2,3899
|
2,39
|
26/02/2024 |
19.725 |
5,73%
|
2,40
|
2,255
|
2,4001
|
2,40
|
23/02/2024 |
17.818 |
5,12%
|
2,19
|
2,1611
|
2,2999
|
2,26
|
22/02/2024 |
8.839 |
-1,40%
|
2,18
|
2,149
|
2,1934
|
2,12
|
21/02/2024 |
4.800 |
2,32%
|
2,14
|
2,12
|
2,155
|
2,17
|
20/02/2024 |
11.530 |
-0,01%
|
2,14
|
2,12
|
2,19
|
2,1399
|
19/02/2024 |
446 |
0,00%
|
2,13
|
2,13
|
2,15
|
2,14
|
16/02/2024 |
446 |
3,38%
|
2,13
|
2,13
|
2,15
|
2,14
|
15/02/2024 |
18.578 |
0,00%
|
2,08
|
1,9955
|
2,13
|
2,07
|
14/02/2024 |
6.959 |
1,49%
|
2,08
|
2,0265
|
2,098
|
2,0601
|
13/02/2024 |
9.224 |
-2,91%
|
2,05
|
2,0265
|
2,0468
|
2,039
|
12/02/2024 |
1.933 |
0,00%
|
2,10
|
2,0448
|
2,105
|
2,10
|
09/02/2024 |
14.914 |
0,46%
|
2,08
|
2,01
|
2,10
|
2,0997
|
08/02/2024 |
4.329 |
2,39%
|
2,04
|
2,0235
|
2,09
|
2,099
|
07/02/2024 |
1.030 |
-0,79%
|
2,04
|
2,05
|
2,05
|
2,0835
|
06/02/2024 |
9.160 |
1,89%
|
2,01
|
2,03
|
2,1001
|
2,1194
|
05/02/2024 |
2.679 |
0,48%
|
2,01
|
1,988
|
2,0937
|
2,08
|
02/02/2024 |
7.892 |
-1,69%
|
2,07
|
2,0099
|
2,07
|
2,035
|
01/02/2024 |
9.846 |
0,00%
|
2,13
|
1,995
|
2,0822
|
2,06
|
31/01/2024 |
2.419 |
-3,28%
|
2,00
|
1,9967
|
2,08
|
2,0699
|
30/01/2024 |
1.423 |
-1,86%
|
2,145
|
2,13
|
2,1394
|
2,11
|
29/01/2024 |
737 |
1,44%
|
2,12
|
2,155
|
2,1499
|
2,1404
|
26/01/2024 |
1.296 |
-2,28%
|
2,19
|
2,155
|
2,19
|
2,1499
|
25/01/2024 |
15.943 |
-0,28%
|
2,21
|
2,20
|
2,2351
|
2,2488
|
24/01/2024 |
2.610 |
-2,17%
|
2,30
|
2,21
|
2,3101
|
2,255
|
23/01/2024 |
2.889 |
0,44%
|
2,30
|
2,28
|
2,33
|
2,31
|
22/01/2024 |
3.587 |
6,98%
|
2,17
|
2,1693
|
2,1693
|
2,30
|
19/01/2024 |
1.605 |
-2,48%
|
2,17
|
2,1693
|
2,1693
|
2,1501
|
18/01/2024 |
9.660 |
2,58%
|
2,19
|
2,10
|
2,2494
|
2,19
|
17/01/2024 |
2.654 |
-1,63%
|
2,10
|
2,1076
|
2,135
|
2,135
|
16/01/2024 |
623 |
1,86%
|
2,10
|
2,10
|
2,10
|
2,1799
|
15/01/2024 |
5.849 |
-4,84%
|
2,10
|
2,09
|
2,168
|
2,0935
|
12/01/2024 |
5.849 |
-4,84%
|
2,10
|
2,09
|
2,168
|
2,0935
|
11/01/2024 |
1.555 |
4,31%
|
2,15
|
2,09
|
2,1999
|
2,18
|
10/01/2024 |
1.445 |
-4,54%
|
2,15
|
2,05
|
2,1076
|
2,10
|
09/01/2024 |
687 |
-2,27%
|
2,20
|
2,19
|
2,1999
|
2,1401
|
08/01/2024 |
2.503 |
-0,71%
|
2,20
|
2,1257
|
2,1899
|
2,1899
|
05/01/2024 |
6.321 |
3,29%
|
2,23
|
2,2055
|
2,26
|
2,20
|
04/01/2024 |
221 |
-1,82%
|
2,18
|
2,23
|
2,23
|
2,1501
|
03/01/2024 |
1.779 |
-1,36%
|
2,18
|
2,16
|
2,28
|
2,18
|
02/01/2024 |
1.605 |
-4,39%
|
2,29
|
2,198
|
2,29
|
2,18
|
29/12/2023 |
19.547 |
5,80%
|
2,16
|
2,16
|
2,30
|
2,28
|