BiG | O banco que entende os seus valores.

Tencent Holding Ltd UnSpon ADR (TCEHY___)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/09/2026	2.241.387	-1,01%	55,23	54,56	55,4952	54,69
08/09/2026	3.004.503	-2,39%	55,62	55,10	55,73	55,25
04/09/2026	2.747.452	1,34%	56,35	56,1019	56,72	56,60
03/09/2026	2.755.000	-0,43%	55,61	55,32	56,00	55,85
02/09/2026	4.020.770	0,00%	55,81	55,6591	56,47	56,09
01/09/2026	2.919.025	-1,92%	56,00	55,86	56,82	56,09
31/08/2026	2.698.839	-1,33%	57,50	57,09	57,84	57,19
28/08/2026	3.567.814	1,88%	58,02	57,58	58,27	57,96
27/08/2026	2.525.083	0,76%	56,99	56,78	57,4285	56,89
26/08/2026	3.090.266	-0,16%	56,82	56,32	57,18	56,46
25/08/2026	2.948.897	-0,95%	56,50	56,25	56,80	56,55
24/08/2026	4.355.736	-1,69%	56,33	56,28	57,20	57,09
21/08/2026	3.403.809	1,57%	58,15	57,98	58,67	58,07
20/08/2026	3.014.375	-0,95%	57,00	56,775	57,8911	57,17
19/08/2026	3.555.145	2,36%	57,07	57,02	57,77	57,72
18/08/2026	2.117.527	-0,67%	56,45	55,95	56,565	56,39
17/08/2026	2.897.741	0,48%	57,07	56,50	57,14	56,77
14/08/2026	3.657.604	2,23%	56,20	55,6413	56,53	56,50
13/08/2026	4.480.129	-1,79%	56,32	55,18	56,49	55,27
12/08/2026	6.397.599	-5,44%	58,34	55,80	58,35	56,28
11/08/2026	3.613.885	-3,25%	60,00	59,295	60,8507	59,52
10/08/2026	2.403.707	-0,65%	61,42	61,21	61,69	61,52
07/08/2026	3.208.350	1,96%	61,03	61,03	62,33	61,92
06/08/2026	2.647.264	-1,35%	61,30	60,70	61,40	60,73
05/08/2026	3.464.655	-1,94%	62,88	61,44	62,88	61,56
04/08/2026	2.993.562	0,32%	61,75	61,72	62,88	62,78
03/08/2026	2.826.601	1,87%	62,17	62,00	62,85	62,58
31/07/2026	3.461.566	1,45%	60,55	60,19	61,45	61,43
30/07/2026	4.046.971	2,28%	59,59	59,55	60,76	60,55
29/07/2026	4.736.755	2,60%	58,90	58,80	60,12	59,20
28/07/2026	3.079.263	0,93%	57,15	56,97	57,83	57,70
27/07/2026	3.468.647	2,86%	56,35	56,35	57,25	57,17
24/07/2026	3.714.506	0,40%	55,24	54,95	55,82	55,58
23/07/2026	5.034.628	-0,32%	56,21	54,88	56,25	55,36
22/07/2026	5.313.162	-6,06%	56,22	55,42	56,49	55,54
21/07/2026	4.189.654	-3,52%	60,10	58,94	60,29	59,12
20/07/2026	3.656.480	3,76%	60,86	60,38	62,00	61,28
17/07/2026	3.320.456	-3,61%	58,92	58,59	59,46	59,06
16/07/2026	3.079.529	0,03%	61,72	60,86	61,775	61,27
15/07/2026	4.425.040	4,99%	60,25	59,92	62,00	61,25
14/07/2026	2.533.952	0,57%	58,11	58,09	58,70	58,34
13/07/2026	3.957.790	-2,19%	58,40	57,87	58,69	58,01
10/07/2026	3.090.285	-0,74%	59,00	58,81	59,35	59,31
09/07/2026	3.695.080	-1,94%	59,94	59,55	59,99	59,75
08/07/2026	4.866.564	3,45%	60,71	60,12	60,97	60,93
07/07/2026	3.685.081	2,03%	58,86	58,71	59,57	58,90
06/07/2026	4.512.010	4,30%	57,51	57,365	58,28	57,73
02/07/2026	4.541.600	-1,51%	55,17	54,84	55,81	55,35
01/07/2026	4.437.250	1,77%	55,21	54,90	56,74	56,20
30/06/2026	2.773.421	2,95%	54,47	54,45	55,36	55,22
29/06/2026	3.582.791	0,60%	53,42	53,40	54,10	53,64
26/06/2026	6.916.078	-0,17%	52,85	52,84	53,53	53,32
25/06/2026	5.799.822	-2,89%	54,05	53,15	54,15	53,41
24/06/2026	4.673.060	2,57%	54,60	54,51	55,19	55,00
23/06/2026	4.419.857	-3,06%	53,07	53,00	53,96	53,62
22/06/2026	3.977.367	-1,41%	55,53	54,30	55,59	55,31
18/06/2026	3.573.701	0,66%	56,10	55,80	56,38	56,10
17/06/2026	3.483.507	-2,60%	56,81	55,73	57,1859	55,73
16/06/2026	3.151.954	-2,69%	57,32	56,66	57,36	57,22
15/06/2026	2.132.220	-0,44%	58,93	58,55	59,20	58,80
12/06/2026	2.238.401	-0,20%	59,09	58,71	59,34	59,06
11/06/2026	4.701.481	0,00%	58,08	57,74	59,30	59,18
10/06/2026	5.097.390	2,69%	59,10	58,93	59,57	59,18
09/06/2026	8.217.354	1,73%	57,97	57,09	58,47	57,63
08/06/2026	3.900.964	-0,53%	57,04	56,52	57,40	56,65
05/06/2026	3.926.626	-2,11%	57,97	56,64	57,98	56,95
04/06/2026	5.228.544	0,09%	58,38	58,06	58,98	58,18
03/06/2026	4.796.418	-3,65%	59,34	58,12	59,35	58,13
02/06/2026	8.593.220	9,10%	61,03	59,1059	61,38	60,33
01/06/2026	5.015.302	1,28%	55,32	54,98	55,69	55,30
29/05/2026	2.976.617	-0,04%	54,50	54,22	54,72	54,60
28/05/2026	2.754.682	-1,71%	54,36	54,12	54,71	54,62
27/05/2026	3.149.762	-1,02%	55,50	55,18	55,75	55,57
26/05/2026	4.422.520	0,12%	56,08	55,58	56,275	56,14
22/05/2026	3.899.874	-1,33%	55,15	54,94	56,15	56,07
21/05/2026	2.973.805	-3,12%	56,21	56,00	57,14	56,823
20/05/2026	6.754.851	0,07%	58,20	57,70	58,68	58,65
19/05/2026	2.938.632	2,05%	58,52	58,355	58,88	58,61
18/05/2026	6.895.779	-2,15%	57,51	57,01	57,65	57,43
15/05/2026	4.659.080	-0,34%	58,87	58,54	59,48	58,69
14/05/2026	5.524.069	-3,62%	59,28	58,76	59,71	58,89
13/05/2026	13.721.858	4,80%	59,63	59,23	61,99	61,10
12/05/2026	4.647.650	-1,98%	58,35	57,91	58,695	58,30
11/05/2026	3.297.661	-0,57%	60,46	59,19	60,46	59,48
08/05/2026	3.304.903	-1,32%	60,60	59,56	60,60	59,82
07/05/2026	2.976.595	-0,30%	61,25	60,53	61,36	60,62
06/05/2026	5.320.470	0,76%	59,93	59,26	61,08	60,80
05/05/2026	2.159.256	-0,13%	60,50	60,20	60,69	60,34
04/05/2026	3.780.240	-1,27%	60,50	60,10	60,70	60,42
01/05/2026	2.111.011	0,29%	60,9301	60,91	61,36	61,20
30/04/2026	3.006.774	1,24%	60,06	59,90	61,05	61,02
29/04/2026	4.055.503	-0,45%	60,95	60,17	60,95	60,27
28/04/2026	2.980.469	-0,80%	60,45	60,30	60,71	60,54
27/04/2026	3.781.568	-2,48%	61,05	60,77	61,315	61,03
24/04/2026	5.001.442	0,59%	62,59	62,28	62,95	62,58
23/04/2026	9.784.484	-3,48%	63,18	61,62	63,235	62,21
22/04/2026	4.953.321	-1,00%	65,02	64,13	65,25	64,45
21/04/2026	3.709.536	-2,56%	66,23	65,03	66,29	65,10
20/04/2026	2.613.640	0,16%	66,81	66,50	67,39	66,81
17/04/2026	4.270.144	1,21%	65,95	65,70	67,87	66,70