Cheetah Mobile Inc ADR (CMCM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
796 |
-3,76%
|
2,93
|
2,81
|
2,93
|
2,81
|
| 28/07/2026 |
1.407 |
2,99%
|
2,71
|
2,71
|
2,9199
|
2,9199
|
| 27/07/2026 |
1.501 |
-0,87%
|
2,82
|
2,82
|
2,85
|
2,835
|
| 24/07/2026 |
3 |
-0,69%
|
2,84
|
2,84
|
2,86
|
2,86
|
| 23/07/2026 |
410 |
-1,03%
|
2,92
|
2,88
|
2,92
|
2,88
|
| 22/07/2026 |
541 |
-3,64%
|
2,96
|
2,91
|
2,96
|
2,91
|
| 21/07/2026 |
323 |
0,00%
|
3,04
|
3,02
|
3,05
|
3,02
|
| 20/07/2026 |
328 |
-3,21%
|
3,10
|
3,02
|
3,10
|
3,02
|
| 17/07/2026 |
382 |
-0,48%
|
3,12
|
3,12
|
3,12
|
3,12
|
| 16/07/2026 |
114 |
0,80%
|
3,06
|
3,06
|
3,135
|
3,135
|
| 15/07/2026 |
1.200 |
2,64%
|
3,07
|
3,07
|
3,14
|
3,11
|
| 14/07/2026 |
210 |
-1,30%
|
3,05
|
3,03
|
3,05
|
3,03
|
| 13/07/2026 |
151 |
-0,16%
|
3,11
|
3,07
|
3,11
|
3,07
|
| 10/07/2026 |
604 |
0,82%
|
3,05
|
3,05
|
3,13
|
3,075
|
| 09/07/2026 |
149 |
0,66%
|
3,04
|
3,04
|
3,05
|
3,05
|
| 08/07/2026 |
1.905 |
-1,30%
|
3,07
|
3,03
|
3,07
|
3,03
|
| 07/07/2026 |
2.133 |
-4,36%
|
3,19
|
3,06
|
3,19
|
3,07
|
| 06/07/2026 |
2.456 |
2,23%
|
3,19
|
3,09
|
3,30
|
3,21
|
| 02/07/2026 |
3.984 |
-5,14%
|
3,32
|
3,14
|
3,32
|
3,14
|
| 01/07/2026 |
4.296 |
9,60%
|
3,03
|
3,03
|
3,33
|
3,31
|
| 30/06/2026 |
11.440 |
-0,98%
|
3,07
|
3,02
|
3,21
|
3,02
|
| 29/06/2026 |
807 |
1,33%
|
2,98
|
2,98
|
3,05
|
3,05
|
| 26/06/2026 |
16.684 |
-0,99%
|
2,83
|
2,80
|
3,01
|
3,01
|
| 25/06/2026 |
14.074 |
-15,08%
|
3,61
|
2,75
|
3,61
|
3,04
|
| 24/06/2026 |
2.080 |
-1,65%
|
3,61
|
3,48
|
3,61
|
3,58
|
| 23/06/2026 |
4.089 |
4,90%
|
3,52
|
3,52
|
3,64
|
3,64
|
| 22/06/2026 |
8.119 |
-0,86%
|
3,42
|
3,42
|
3,51
|
3,47
|
| 18/06/2026 |
8.427 |
-2,23%
|
3,49
|
3,36
|
3,55
|
3,50
|
| 17/06/2026 |
484 |
4,99%
|
3,40
|
3,40
|
3,58
|
3,58
|
| 16/06/2026 |
9.738 |
-1,73%
|
3,47
|
3,32
|
3,68
|
3,41
|
| 15/06/2026 |
26.342 |
-6,34%
|
3,65
|
3,39
|
3,85
|
3,47
|
| 12/06/2026 |
4.084 |
-0,13%
|
3,68
|
3,67
|
3,76
|
3,705
|
| 11/06/2026 |
2.215 |
-2,11%
|
3,83
|
3,68
|
3,84
|
3,71
|
| 10/06/2026 |
26.991 |
-9,33%
|
4,05
|
3,70
|
4,115
|
3,79
|
| 09/06/2026 |
1.059 |
1,21%
|
4,19
|
4,18
|
4,29
|
4,18
|
| 08/06/2026 |
8.502 |
2,23%
|
3,99
|
3,99
|
4,17
|
4,13
|
| 05/06/2026 |
2.612 |
-1,94%
|
4,09
|
4,04
|
4,13
|
4,04
|
| 04/06/2026 |
15.444 |
0,49%
|
4,08
|
3,92
|
4,15
|
4,12
|
| 03/06/2026 |
2.751 |
-6,61%
|
4,30
|
4,10
|
4,30
|
4,10
|
| 02/06/2026 |
2.378 |
-3,73%
|
4,55
|
4,39
|
4,61
|
4,39
|
| 01/06/2026 |
2.924 |
-1,30%
|
4,51
|
4,32
|
4,61
|
4,56
|
| 29/05/2026 |
4.041 |
-3,35%
|
4,64
|
4,62
|
4,82
|
4,62
|
| 28/05/2026 |
2.641 |
6,94%
|
4,46
|
4,42
|
4,78
|
4,78
|
| 27/05/2026 |
1.520 |
-3,46%
|
4,58
|
4,47
|
4,73
|
4,47
|
| 26/05/2026 |
3.798 |
-2,73%
|
4,72
|
4,555
|
4,72
|
4,63
|
| 22/05/2026 |
2.511 |
-1,04%
|
4,79
|
4,31
|
4,80
|
4,76
|
| 21/05/2026 |
5.682 |
-0,82%
|
4,80
|
4,71
|
4,90
|
4,81
|
| 20/05/2026 |
8.230 |
-2,61%
|
4,93
|
4,80
|
5,00
|
4,85
|
| 19/05/2026 |
7.754 |
-5,14%
|
5,27
|
4,915
|
5,27
|
4,98
|
| 18/05/2026 |
6.230 |
0,77%
|
5,22
|
5,20
|
5,36
|
5,25
|
| 15/05/2026 |
1.945 |
1,36%
|
5,10
|
5,10
|
5,25
|
5,21
|
| 14/05/2026 |
4.612 |
-2,84%
|
5,27
|
5,14
|
5,43
|
5,14
|
| 13/05/2026 |
1.628 |
4,34%
|
5,02
|
5,02
|
5,34
|
5,29
|
| 12/05/2026 |
4.990 |
-0,39%
|
5,05
|
4,88
|
5,14
|
5,07
|
| 11/05/2026 |
9.522 |
-4,32%
|
5,33
|
5,06
|
5,33
|
5,09
|
| 08/05/2026 |
2.398 |
-0,19%
|
5,35
|
5,32
|
5,36
|
5,32
|
| 07/05/2026 |
884 |
-0,56%
|
5,36
|
5,33
|
5,36
|
5,33
|
| 06/05/2026 |
1.085 |
0,00%
|
5,42
|
5,36
|
5,42
|
5,36
|
| 05/05/2026 |
866 |
2,49%
|
5,30
|
5,30
|
5,59
|
5,36
|
| 04/05/2026 |
2.072 |
-1,69%
|
5,29
|
5,19
|
5,30
|
5,23
|
| 01/05/2026 |
921 |
-2,21%
|
5,50
|
5,32
|
5,65
|
5,32
|
| 30/04/2026 |
3.203 |
-0,73%
|
5,40
|
5,30
|
5,56
|
5,44
|
| 29/04/2026 |
1.641 |
-1,44%
|
5,59
|
5,48
|
5,65
|
5,48
|
| 28/04/2026 |
6.778 |
3,93%
|
5,30
|
5,26
|
5,60
|
5,56
|
| 27/04/2026 |
4.562 |
0,00%
|
5,35
|
5,33
|
5,52
|
5,35
|
| 24/04/2026 |
1.308 |
-1,11%
|
5,40
|
5,34
|
5,41
|
5,35
|
| 23/04/2026 |
2.807 |
-0,18%
|
5,40
|
5,36
|
5,60
|
5,41
|
| 22/04/2026 |
1.629 |
-0,37%
|
5,57
|
5,42
|
5,57
|
5,42
|
| 21/04/2026 |
5.078 |
-3,55%
|
5,59
|
5,44
|
5,59
|
5,44
|
| 20/04/2026 |
2.871 |
-2,25%
|
5,88
|
5,60
|
5,88
|
5,64
|
| 17/04/2026 |
864 |
3,04%
|
5,65
|
5,65
|
5,84
|
5,77
|
| 16/04/2026 |
963 |
-1,75%
|
5,70
|
5,60
|
5,785
|
5,60
|
| 15/04/2026 |
1.157 |
0,18%
|
5,61
|
5,61
|
5,71
|
5,70
|
| 14/04/2026 |
5.202 |
1,79%
|
5,53
|
5,53
|
5,87
|
5,69
|
| 13/04/2026 |
1.347 |
2,19%
|
5,45
|
5,45
|
5,64
|
5,59
|
| 10/04/2026 |
8.756 |
-2,50%
|
5,76
|
5,47
|
5,76
|
5,47
|
| 09/04/2026 |
8.960 |
-2,60%
|
5,72
|
5,61
|
6,41
|
5,61
|
| 08/04/2026 |
5.530 |
1,59%
|
5,83
|
5,76
|
6,00
|
5,76
|
| 07/04/2026 |
2.685 |
0,00%
|
5,63
|
5,61
|
5,76
|
5,67
|
| 06/04/2026 |
1.778 |
1,98%
|
5,58
|
5,58
|
5,81
|
5,67
|
| 02/04/2026 |
11.977 |
1,09%
|
5,43
|
5,43
|
5,90
|
5,56
|
| 01/04/2026 |
1.604 |
-0,18%
|
5,52
|
5,50
|
5,74
|
5,50
|
| 31/03/2026 |
14.834 |
-0,90%
|
5,52
|
5,39
|
5,82
|
5,51
|
| 30/03/2026 |
13.918 |
-5,76%
|
5,90
|
5,50
|
6,16
|
5,56
|
| 27/03/2026 |
9.399 |
-3,12%
|
6,10
|
5,86
|
6,20
|
5,90
|
| 26/03/2026 |
28.464 |
-8,56%
|
6,60
|
6,02
|
6,60
|
6,09
|
| 25/03/2026 |
12.408 |
-5,26%
|
6,93
|
6,66
|
6,93
|
6,66
|
| 24/03/2026 |
9.229 |
-0,28%
|
6,93
|
6,82
|
7,09
|
7,03
|
| 23/03/2026 |
22.085 |
4,14%
|
6,83
|
6,83
|
7,36
|
7,05
|
| 20/03/2026 |
2.314 |
-0,88%
|
6,85
|
6,75
|
6,92
|
6,77
|
| 19/03/2026 |
3.522 |
-5,79%
|
7,15
|
6,80
|
7,15
|
6,83
|
| 18/03/2026 |
5.817 |
0,14%
|
7,28
|
7,25
|
7,43
|
7,25
|
| 17/03/2026 |
2.802 |
1,26%
|
7,10
|
7,075
|
7,29
|
7,24
|
| 16/03/2026 |
22.797 |
4,23%
|
6,98
|
6,98
|
7,59
|
7,15
|
| 13/03/2026 |
918 |
0,29%
|
6,85
|
6,85
|
7,00
|
6,86
|
| 12/03/2026 |
4.853 |
-1,16%
|
6,91
|
6,70
|
7,10
|
6,84
|
| 11/03/2026 |
17.121 |
-7,73%
|
7,44
|
6,805
|
7,445
|
6,92
|
| 10/03/2026 |
7.944 |
-1,96%
|
7,64
|
7,445
|
7,64
|
7,50
|
| 09/03/2026 |
17.480 |
-0,39%
|
7,86
|
7,35
|
8,14
|
7,65
|
| 06/03/2026 |
23.632 |
1,99%
|
7,53
|
7,45
|
7,93
|
7,68
|
