Tencent Holding Ltd UnSpon ADR (TCEHY___)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 01/04/2025 |
2.257.970 |
1,16%
|
64,76
|
64,00
|
64,89
|
64,58
|
| 31/03/2025 |
4.865.502 |
-1,86%
|
63,50
|
63,12
|
64,05
|
63,84
|
| 28/03/2025 |
2.945.336 |
-2,17%
|
65,51
|
64,53
|
65,70
|
65,0498
|
| 27/03/2025 |
5.266.675 |
2,37%
|
65,45
|
65,02
|
66,82
|
66,492
|
| 26/03/2025 |
2.640.800 |
0,19%
|
65,00
|
64,67
|
65,49
|
64,95
|
| 25/03/2025 |
2.699.959 |
-0,80%
|
64,77
|
64,68
|
65,55
|
64,83
|
| 24/03/2025 |
2.027.274 |
-0,56%
|
65,84
|
65,20
|
65,98
|
65,35
|
| 21/03/2025 |
3.549.344 |
-0,64%
|
65,47
|
65,11
|
66,38
|
65,72
|
| 20/03/2025 |
4.220.328 |
-4,96%
|
66,29
|
65,66
|
66,62
|
66,14
|
| 19/03/2025 |
6.520.792 |
0,14%
|
71,65
|
69,21
|
71,82
|
69,59
|
| 18/03/2025 |
7.386.816 |
-0,43%
|
70,12
|
68,92
|
70,13
|
69,49
|
| 17/03/2025 |
7.001.171 |
2,56%
|
68,43
|
68,07
|
70,00
|
69,79
|
| 14/03/2025 |
6.490.827 |
2,61%
|
68,10
|
67,63
|
68,48
|
68,05
|
| 13/03/2025 |
5.112.064 |
-0,02%
|
65,40
|
65,07
|
66,72
|
66,32
|
| 12/03/2025 |
5.461.727 |
-1,00%
|
66,38
|
65,37
|
66,53
|
66,33
|
| 11/03/2025 |
6.675.384 |
2,37%
|
66,52
|
66,08
|
67,765
|
67,00
|
| 10/03/2025 |
9.445.711 |
-4,06%
|
66,30
|
64,94
|
66,45
|
65,45
|
| 07/03/2025 |
4.737.585 |
-1,06%
|
68,15
|
67,62
|
68,87
|
68,22
|
| 06/03/2025 |
5.461.935 |
2,08%
|
69,35
|
68,74
|
69,99
|
68,95
|
| 05/03/2025 |
7.491.641 |
6,54%
|
65,35
|
64,985
|
67,70
|
67,545
|
| 04/03/2025 |
4.619.784 |
3,80%
|
62,56
|
62,29
|
64,07
|
63,40
|
| 03/03/2025 |
3.123.977 |
-0,86%
|
62,34
|
60,96
|
62,55
|
61,08
|
| 28/02/2025 |
3.025.722 |
-2,62%
|
61,32
|
61,08
|
61,9375
|
61,61
|
| 27/02/2025 |
2.783.220 |
-1,05%
|
63,47
|
63,02
|
64,00
|
63,27
|
| 26/02/2025 |
4.780.926 |
2,52%
|
64,30
|
63,71
|
64,39
|
63,94
|
| 25/02/2025 |
3.388.853 |
1,18%
|
62,25
|
61,946
|
62,67
|
62,37
|
| 24/02/2025 |
9.964.604 |
-7,60%
|
63,75
|
61,34
|
63,75
|
61,64
|
| 21/02/2025 |
6.712.417 |
2,32%
|
66,56
|
66,20
|
67,60
|
66,71
|
| 20/02/2025 |
7.830.091 |
3,05%
|
64,60
|
64,54
|
66,27
|
65,20
|
| 19/02/2025 |
4.947.461 |
-1,83%
|
63,85
|
63,25
|
63,85
|
63,2704
|
| 18/02/2025 |
8.847.846 |
4,75%
|
64,89
|
63,90
|
64,90
|
64,45
|
| 14/02/2025 |
9.022.192 |
6,49%
|
61,10
|
60,40
|
61,75
|
61,53
|
| 13/02/2025 |
5.410.364 |
0,54%
|
56,87
|
56,51
|
57,81
|
57,78
|
| 12/02/2025 |
3.350.104 |
3,87%
|
56,40
|
56,37
|
57,74
|
57,47
|
| 11/02/2025 |
4.269.928 |
-2,07%
|
55,20
|
54,85
|
55,76
|
55,33
|
| 10/02/2025 |
4.765.043 |
2,80%
|
56,00
|
55,935
|
56,50
|
56,50
|
| 07/02/2025 |
4.292.136 |
1,78%
|
54,87
|
54,86
|
55,71
|
54,96
|
| 06/02/2025 |
3.392.213 |
0,69%
|
54,01
|
53,90
|
54,20
|
54,00
|
| 05/02/2025 |
1.788.030 |
-1,51%
|
53,72
|
53,57
|
53,95
|
53,63
|
| 04/02/2025 |
4.018.377 |
3,85%
|
53,80
|
53,80
|
54,80
|
54,45
|
| 31/01/2025 |
4.563.066 |
-2,59%
|
54,44
|
52,89
|
54,44
|
53,02
|
| 30/01/2025 |
4.768.431 |
3,40%
|
52,50
|
52,40
|
54,50
|
54,43
|
| 29/01/2025 |
5.552.966 |
0,08%
|
52,62
|
52,20
|
53,15
|
52,64
|
| 28/01/2025 |
3.467.766 |
2,92%
|
51,55
|
51,28
|
52,60
|
52,60
|
| 27/01/2025 |
4.918.646 |
1,51%
|
50,78
|
50,77
|
51,43
|
51,11
|
| 24/01/2025 |
3.592.841 |
2,25%
|
49,96
|
49,95
|
50,95
|
50,35
|
| 23/01/2025 |
3.180.970 |
-0,02%
|
48,80
|
48,70
|
49,27
|
49,24
|
| 22/01/2025 |
1.505.667 |
0,04%
|
49,07
|
48,9575
|
49,34
|
49,25
|
| 21/01/2025 |
2.430.022 |
-0,22%
|
49,63
|
49,06
|
49,72
|
49,23
|
| 17/01/2025 |
4.331.619 |
1,17%
|
48,70
|
48,60
|
49,84
|
49,34
|
| 16/01/2025 |
3.631.756 |
-0,16%
|
49,00
|
48,55
|
49,00
|
48,77
|
| 15/01/2025 |
3.439.245 |
2,43%
|
48,86
|
48,63
|
48,90
|
48,85
|
| 14/01/2025 |
3.595.214 |
1,58%
|
48,10
|
47,65
|
48,14
|
47,69
|
| 13/01/2025 |
2.698.614 |
0,23%
|
46,89
|
46,76
|
47,12
|
46,95
|
| 10/01/2025 |
3.575.342 |
-1,74%
|
47,28
|
46,82
|
47,40
|
46,84
|
| 08/01/2025 |
3.195.194 |
-0,91%
|
47,43
|
47,11
|
47,75
|
47,67
|
| 07/01/2025 |
9.127.370 |
-1,84%
|
49,20
|
47,91
|
49,24
|
48,11
|
| 06/01/2025 |
23.441.412 |
-7,82%
|
53,13
|
47,94
|
53,25
|
49,01
|
| 03/01/2025 |
1.647.639 |
-0,08%
|
53,21
|
52,94
|
53,40
|
53,17
|
| 02/01/2025 |
2.105.994 |
0,06%
|
53,00
|
53,00
|
53,55
|
53,21
|
| 31/12/2024 |
1.196.656 |
-0,09%
|
53,12
|
53,04
|
53,35
|
53,18
|
| 30/12/2024 |
2.181.997 |
-0,69%
|
53,75
|
53,15
|
53,75
|
53,23
|
| 27/12/2024 |
1.366.335 |
-0,94%
|
53,80
|
53,38
|
53,88
|
53,60
|
| 26/12/2024 |
725.052 |
0,26%
|
54,23
|
53,85
|
54,44
|
54,11
|
| 24/12/2024 |
545.319 |
-0,37%
|
54,10
|
53,95
|
54,10
|
53,97
|
| 23/12/2024 |
2.308.236 |
-0,93%
|
53,77
|
53,65
|
54,28
|
54,17
|
| 20/12/2024 |
4.376.941 |
3,01%
|
54,61
|
54,45
|
54,98
|
54,68
|
| 19/12/2024 |
2.931.804 |
3,03%
|
53,32
|
53,03
|
53,39
|
53,08
|
