Tencent Holding Ltd UnSpon ADR (TCEHY___)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
1.794.866 |
0,35%
|
78,66
|
78,11
|
78,74
|
78,15
|
| 22/08/2025 |
1.420.618 |
1,86%
|
76,84
|
76,78
|
78,20
|
77,88
|
| 21/08/2025 |
1.090.550 |
0,98%
|
75,74
|
75,74
|
76,48
|
76,46
|
| 20/08/2025 |
1.878.663 |
0,30%
|
75,50
|
75,07
|
75,87
|
75,72
|
| 19/08/2025 |
1.122.407 |
0,63%
|
76,00
|
75,35
|
76,17
|
75,49
|
| 18/08/2025 |
1.376.782 |
-0,78%
|
75,34
|
75,02
|
75,52
|
75,02
|
| 15/08/2025 |
900.163 |
1,10%
|
75,69
|
75,36
|
75,98
|
75,61
|
| 14/08/2025 |
2.245.141 |
-2,97%
|
75,29
|
74,38
|
75,35
|
74,79
|
| 13/08/2025 |
4.511.223 |
7,40%
|
75,30
|
74,00
|
77,20
|
77,08
|
| 12/08/2025 |
1.845.521 |
0,86%
|
71,35
|
71,23
|
72,015
|
71,7704
|
| 11/08/2025 |
2.575.967 |
-0,73%
|
71,50
|
70,92
|
71,60
|
71,16
|
| 08/08/2025 |
1.413.003 |
-0,38%
|
71,40
|
71,32
|
71,88
|
71,68
|
| 07/08/2025 |
1.333.876 |
-1,81%
|
72,39
|
71,80
|
72,39
|
71,95
|
| 06/08/2025 |
2.997.909 |
2,48%
|
72,41
|
72,35
|
73,33
|
73,28
|
| 05/08/2025 |
1.676.564 |
1,85%
|
70,90
|
70,85
|
71,65
|
71,51
|
| 04/08/2025 |
1.803.369 |
3,39%
|
70,11
|
70,04
|
70,49
|
70,21
|
| 01/08/2025 |
1.763.670 |
-3,08%
|
67,98
|
67,36
|
68,06
|
67,91
|
| 31/07/2025 |
1.470.545 |
0,91%
|
69,70
|
69,70
|
70,32
|
70,07
|
| 30/07/2025 |
1.356.873 |
-0,98%
|
69,53
|
69,17
|
69,87
|
69,44
|
| 29/07/2025 |
1.466.009 |
0,04%
|
70,28
|
70,11
|
70,71
|
70,13
|
| 28/07/2025 |
1.125.847 |
-0,11%
|
70,32
|
69,96
|
70,5235
|
70,10
|
| 25/07/2025 |
1.007.056 |
-0,31%
|
70,30
|
69,61
|
70,44
|
70,18
|
| 24/07/2025 |
1.418.031 |
0,07%
|
70,70
|
70,24
|
70,94
|
70,40
|
| 23/07/2025 |
3.042.461 |
3,93%
|
70,20
|
69,92
|
70,64
|
70,35
|
| 22/07/2025 |
2.299.794 |
1,58%
|
67,03
|
66,85
|
67,80
|
67,69
|
| 21/07/2025 |
2.251.996 |
0,92%
|
66,06
|
66,06
|
67,02
|
66,64
|
| 18/07/2025 |
3.021.029 |
-0,36%
|
66,26
|
65,80
|
66,74
|
66,03
|
| 17/07/2025 |
1.187.345 |
0,02%
|
65,80
|
65,68
|
66,50
|
66,27
|
| 16/07/2025 |
2.985.672 |
0,39%
|
66,00
|
65,41
|
66,35
|
66,26
|
| 15/07/2025 |
2.796.551 |
3,68%
|
65,92
|
65,36
|
66,03
|
66,00
|
| 14/07/2025 |
1.035.899 |
0,86%
|
63,28
|
63,28
|
63,72
|
63,66
|
| 11/07/2025 |
1.114.596 |
-0,11%
|
63,19
|
63,01
|
63,49
|
63,12
|
| 10/07/2025 |
1.449.402 |
-0,44%
|
63,45
|
62,705
|
63,45
|
63,19
|
| 09/07/2025 |
1.411.152 |
-0,80%
|
63,35
|
63,15
|
63,68
|
63,47
|
| 08/07/2025 |
706.231 |
0,23%
|
64,22
|
63,90
|
64,48
|
63,98
|
| 07/07/2025 |
1.296.805 |
0,41%
|
63,65
|
63,63
|
64,24
|
63,83
|
| 03/07/2025 |
846.852 |
-0,34%
|
63,49
|
63,38
|
63,83
|
63,57
|
| 02/07/2025 |
1.412.322 |
-1,10%
|
63,82
|
63,35
|
63,82
|
63,79
|
| 01/07/2025 |
646.893 |
0,00%
|
64,21
|
64,21
|
64,68
|
64,50
|
| 30/06/2025 |
1.617.873 |
-0,78%
|
64,35
|
63,82
|
64,51
|
64,50
|
| 27/06/2025 |
1.194.149 |
-0,29%
|
65,38
|
64,93
|
65,46
|
65,01
|
| 26/06/2025 |
1.456.895 |
0,22%
|
65,00
|
64,75
|
65,86
|
65,20
|
| 25/06/2025 |
2.252.179 |
-1,06%
|
65,60
|
64,85
|
65,80
|
65,06
|
| 24/06/2025 |
3.600.390 |
1,97%
|
64,64
|
64,58
|
65,95
|
65,76
|
| 23/06/2025 |
2.178.633 |
0,77%
|
64,14
|
63,61
|
64,51
|
64,49
|
| 20/06/2025 |
1.635.617 |
-0,96%
|
64,80
|
63,84
|
64,80
|
64,00
|
| 18/06/2025 |
1.921.063 |
-0,77%
|
64,70
|
64,36
|
64,92
|
64,62
|
| 17/06/2025 |
1.158.095 |
0,37%
|
65,20
|
65,11
|
65,46
|
65,12
|
| 16/06/2025 |
3.176.829 |
0,11%
|
65,15
|
64,81
|
65,48
|
64,88
|
| 13/06/2025 |
1.802.631 |
-1,28%
|
65,03
|
64,40
|
65,22
|
64,81
|
| 12/06/2025 |
2.475.635 |
-0,03%
|
65,05
|
65,02
|
65,72
|
65,65
|
| 11/06/2025 |
1.219.523 |
-0,09%
|
65,96
|
65,44
|
66,23
|
65,67
|
| 10/06/2025 |
2.593.918 |
-0,60%
|
65,40
|
65,03
|
65,83
|
65,73
|
| 09/06/2025 |
1.801.292 |
0,17%
|
65,72
|
65,61
|
66,27
|
66,13
|
| 06/06/2025 |
1.565.660 |
0,40%
|
65,74
|
65,06
|
66,08
|
66,02
|
| 05/06/2025 |
1.275.544 |
0,05%
|
65,63
|
65,43
|
66,15
|
65,76
|
| 04/06/2025 |
1.641.302 |
2,29%
|
65,79
|
65,25
|
65,941
|
65,73
|
| 03/06/2025 |
1.707.378 |
0,09%
|
64,50
|
64,06
|
64,64
|
64,26
|
| 02/06/2025 |
2.481.025 |
2,26%
|
63,40
|
63,31
|
64,28
|
64,20
|
| 30/05/2025 |
2.661.555 |
-2,29%
|
63,28
|
62,14
|
63,54
|
62,78
|
| 29/05/2025 |
1.714.789 |
0,63%
|
64,88
|
64,10
|
64,88
|
64,25
|
| 28/05/2025 |
1.740.192 |
-2,19%
|
64,53
|
63,74
|
64,55
|
63,85
|
| 27/05/2025 |
1.457.602 |
-0,73%
|
65,35
|
65,069
|
65,50
|
65,28
|
| 23/05/2025 |
1.432.170 |
0,60%
|
64,97
|
64,97
|
65,90
|
65,76
|
| 22/05/2025 |
2.720.842 |
-1,24%
|
66,18
|
65,26
|
66,18
|
65,37
|
| 21/05/2025 |
3.232.497 |
-0,32%
|
66,75
|
65,95
|
67,14
|
66,1897
|
| 20/05/2025 |
1.572.345 |
0,62%
|
66,17
|
65,77
|
66,49
|
66,40
|
| 19/05/2025 |
1.141.632 |
0,79%
|
65,31
|
65,13
|
66,00
|
65,99
|
| 16/05/2025 |
1.563.621 |
-1,04%
|
65,50
|
65,03
|
65,75
|
65,47
|
| 15/05/2025 |
3.261.634 |
-2,53%
|
66,72
|
65,80
|
66,72
|
66,16
|
| 14/05/2025 |
5.539.105 |
3,46%
|
67,45
|
66,65
|
68,53
|
67,88
|
| 13/05/2025 |
2.367.728 |
-0,92%
|
65,35
|
65,15
|
66,11
|
65,61
|
| 12/05/2025 |
3.880.816 |
4,65%
|
66,16
|
65,88
|
66,51
|
66,22
|
| 09/05/2025 |
1.995.757 |
-1,72%
|
64,04
|
63,25
|
64,15
|
63,28
|
| 08/05/2025 |
2.274.606 |
3,04%
|
63,99
|
63,61
|
64,67
|
64,39
|
| 07/05/2025 |
2.573.752 |
-3,70%
|
63,49
|
62,29
|
63,59
|
62,49
|
| 06/05/2025 |
2.598.341 |
1,96%
|
63,97
|
63,94
|
65,19
|
64,89
|
| 05/05/2025 |
805.129 |
-0,48%
|
63,17
|
63,03
|
63,88
|
63,64
|
| 02/05/2025 |
4.218.374 |
4,22%
|
63,50
|
63,12
|
64,18
|
63,95
|
| 01/05/2025 |
2.441.789 |
0,49%
|
61,11
|
60,94
|
61,69
|
61,36
|
| 30/04/2025 |
2.025.934 |
0,23%
|
61,25
|
60,54
|
61,25
|
61,06
|
| 29/04/2025 |
983.595 |
-1,39%
|
61,00
|
60,81
|
61,20
|
60,92
|
| 28/04/2025 |
814.387 |
-0,32%
|
62,17
|
61,50
|
62,22
|
61,7803
|
| 25/04/2025 |
1.832.312 |
1,19%
|
61,50
|
61,30
|
62,307
|
61,98
|
| 24/04/2025 |
1.722.741 |
-0,29%
|
60,95
|
60,95
|
61,64
|
61,25
|
| 23/04/2025 |
4.387.028 |
2,21%
|
61,22
|
61,13
|
62,17
|
61,43
|
| 22/04/2025 |
3.008.479 |
3,58%
|
59,00
|
58,91
|
60,34
|
60,10
|
| 21/04/2025 |
1.864.762 |
0,03%
|
58,35
|
57,31
|
58,69
|
58,02
|
| 17/04/2025 |
1.344.811 |
0,35%
|
58,60
|
57,98
|
58,88
|
58,00
|
| 16/04/2025 |
3.216.623 |
-1,68%
|
57,68
|
57,53
|
58,43
|
57,80
|
| 15/04/2025 |
2.092.853 |
-0,44%
|
58,57
|
58,45
|
59,19
|
58,79
|
| 14/04/2025 |
5.242.258 |
2,87%
|
58,00
|
57,90
|
59,70
|
59,05
|
| 11/04/2025 |
8.147.864 |
2,39%
|
55,35
|
55,06
|
57,68
|
57,40
|
| 10/04/2025 |
7.521.077 |
-0,34%
|
56,58
|
55,17
|
56,99
|
56,06
|
| 09/04/2025 |
15.323.859 |
4,19%
|
54,62
|
52,30
|
56,30
|
56,25
|
| 08/04/2025 |
10.180.943 |
-2,32%
|
57,09
|
53,38
|
57,34
|
53,99
|
| 07/04/2025 |
13.330.541 |
-7,74%
|
55,77
|
53,93
|
58,58
|
55,27
|
| 04/04/2025 |
13.776.382 |
-6,77%
|
60,01
|
58,10
|
60,70
|
59,91
|
| 03/04/2025 |
4.297.936 |
0,37%
|
63,01
|
63,01
|
64,59
|
64,26
|
| 02/04/2025 |
1.278.872 |
-0,87%
|
64,16
|
63,90
|
64,93
|
64,02
|
