Tencent Holding Ltd UnSpon ADR (TCEHY___)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/12/2024 |
1.915.215 |
-1,43%
|
52,34
|
51,35
|
52,35
|
51,52
|
| 17/12/2024 |
1.376.441 |
0,91%
|
51,82
|
51,73
|
52,30
|
52,27
|
| 16/12/2024 |
1.552.648 |
-1,60%
|
51,91
|
51,73
|
52,18
|
51,80
|
| 13/12/2024 |
1.219.551 |
-0,66%
|
52,75
|
52,48
|
52,80
|
52,64
|
| 12/12/2024 |
1.117.990 |
0,40%
|
52,78
|
52,61
|
53,19
|
52,99
|
| 11/12/2024 |
1.926.509 |
-0,51%
|
52,65
|
52,51
|
52,79
|
52,78
|
| 10/12/2024 |
2.411.790 |
-4,07%
|
52,96
|
52,83
|
53,16
|
53,05
|
| 09/12/2024 |
4.561.068 |
4,95%
|
54,86
|
54,86
|
55,84
|
55,30
|
| 06/12/2024 |
1.204.406 |
1,09%
|
52,85
|
52,65
|
53,07
|
52,69
|
| 05/12/2024 |
1.560.017 |
1,60%
|
51,98
|
51,98
|
52,30
|
52,12
|
| 04/12/2024 |
1.336.720 |
-0,77%
|
51,95
|
51,19
|
52,04
|
51,30
|
| 03/12/2024 |
1.392.763 |
0,29%
|
51,70
|
51,61
|
52,022
|
51,70
|
| 02/12/2024 |
1.601.485 |
-0,10%
|
51,65
|
51,30
|
51,69
|
51,55
|
| 29/11/2024 |
1.153.169 |
0,25%
|
51,25
|
50,92
|
51,73
|
51,60
|
| 27/11/2024 |
1.763.860 |
2,14%
|
51,5501
|
51,30
|
51,79
|
51,47
|
| 26/11/2024 |
1.524.160 |
-0,57%
|
50,68
|
50,25
|
50,97
|
50,39
|
| 25/11/2024 |
2.295.694 |
-1,02%
|
50,60
|
50,51
|
50,864
|
50,68
|
| 22/11/2024 |
2.064.621 |
-1,92%
|
51,47
|
51,13
|
51,47
|
51,20
|
| 21/11/2024 |
1.921.191 |
-0,40%
|
52,24
|
52,02
|
52,32
|
52,20
|
| 20/11/2024 |
2.853.392 |
1,06%
|
52,55
|
52,10
|
52,70
|
52,41
|
| 19/11/2024 |
849.855 |
-0,67%
|
51,94
|
51,56
|
51,98
|
51,86
|
| 18/11/2024 |
1.383.701 |
1,08%
|
52,00
|
51,72
|
52,26
|
52,21
|
| 15/11/2024 |
2.717.087 |
-0,02%
|
51,42
|
51,12
|
51,83
|
51,65
|
| 14/11/2024 |
3.337.412 |
3,05%
|
51,65
|
51,56
|
51,90
|
51,66
|
| 13/11/2024 |
3.511.096 |
-1,78%
|
51,91
|
49,97
|
51,93
|
50,13
|
| 12/11/2024 |
2.982.655 |
-2,78%
|
51,80
|
50,79
|
51,83
|
51,04
|
| 11/11/2024 |
2.274.080 |
-1,26%
|
52,95
|
52,41
|
52,95
|
52,50
|
| 08/11/2024 |
2.592.961 |
-5,17%
|
53,91
|
52,86
|
53,91
|
53,17
|
| 07/11/2024 |
2.849.317 |
4,43%
|
55,22
|
55,20
|
56,35
|
56,07
|
| 06/11/2024 |
2.526.787 |
-2,24%
|
53,44
|
53,05
|
53,98
|
53,69
|
| 05/11/2024 |
1.958.836 |
2,33%
|
54,55
|
54,51
|
54,9275
|
54,92
|
| 04/11/2024 |
1.514.668 |
0,13%
|
53,80
|
53,63
|
54,23
|
53,67
|
| 01/11/2024 |
1.739.494 |
2,66%
|
53,95
|
53,51
|
54,1225
|
53,60
|
| 31/10/2024 |
1.961.916 |
-1,30%
|
52,35
|
51,96
|
52,41
|
52,21
|
| 30/10/2024 |
1.638.041 |
-1,32%
|
52,79
|
52,60
|
53,18
|
52,90
|
| 29/10/2024 |
2.512.861 |
-0,87%
|
54,25
|
53,59
|
54,25
|
53,61
|
| 28/10/2024 |
2.068.534 |
0,06%
|
53,66
|
53,53
|
54,25
|
54,08
|
| 25/10/2024 |
1.604.681 |
-0,30%
|
54,20
|
54,04
|
54,59
|
54,05
|
| 24/10/2024 |
1.616.784 |
-0,37%
|
54,22
|
53,78
|
54,36
|
54,21
|
| 23/10/2024 |
1.446.755 |
-0,24%
|
54,85
|
54,41
|
55,00
|
54,41
|
| 22/10/2024 |
2.137.653 |
0,74%
|
54,17
|
54,09
|
54,75
|
54,54
|
| 21/10/2024 |
1.114.190 |
-1,64%
|
54,00
|
53,70
|
54,30
|
54,14
|
| 18/10/2024 |
2.046.277 |
4,36%
|
55,44
|
55,01
|
55,44
|
55,04
|
| 17/10/2024 |
1.713.400 |
-1,90%
|
53,05
|
52,40
|
53,13
|
52,74
|
| 16/10/2024 |
2.042.789 |
1,20%
|
53,50
|
53,45
|
54,11
|
53,76
|
| 15/10/2024 |
4.515.418 |
-4,91%
|
54,00
|
52,84
|
54,07
|
53,12
|
| 14/10/2024 |
1.888.516 |
-1,47%
|
56,14
|
55,62
|
56,91
|
55,8645
|
| 11/10/2024 |
3.036.639 |
0,98%
|
55,61
|
55,40
|
56,92
|
56,70
|
| 10/10/2024 |
3.136.116 |
-0,72%
|
56,28
|
55,5745
|
56,70
|
56,15
|
| 09/10/2024 |
4.742.180 |
-1,36%
|
55,85
|
55,77
|
56,93
|
56,56
|
| 08/10/2024 |
6.079.772 |
-8,04%
|
57,43
|
56,12
|
57,92
|
57,34
|
| 07/10/2024 |
4.485.210 |
2,60%
|
61,43
|
60,94
|
62,57
|
62,35
|
| 04/10/2024 |
4.627.249 |
2,25%
|
60,79
|
60,16
|
60,95
|
60,77
|
| 03/10/2024 |
3.014.968 |
-2,03%
|
59,03
|
58,92
|
60,05
|
59,43
|
| 02/10/2024 |
5.549.983 |
5,99%
|
60,05
|
59,22
|
60,73
|
60,66
|
| 01/10/2024 |
5.501.776 |
3,30%
|
56,10
|
55,49
|
57,30
|
57,23
|
| 30/09/2024 |
7.334.043 |
-2,88%
|
57,36
|
55,24
|
57,36
|
55,40
|
| 27/09/2024 |
6.504.433 |
-0,40%
|
56,55
|
56,07
|
57,25
|
57,04
|
| 26/09/2024 |
9.591.190 |
9,29%
|
56,40
|
55,94
|
57,30
|
57,27
|
| 25/09/2024 |
3.562.457 |
-2,31%
|
52,55
|
52,33
|
52,94
|
52,40
|
| 24/09/2024 |
6.837.107 |
7,00%
|
52,22
|
52,12
|
53,88
|
53,64
|
| 23/09/2024 |
1.541.062 |
1,33%
|
49,66
|
49,66
|
50,40
|
50,13
|
| 20/09/2024 |
1.577.911 |
-1,20%
|
49,99
|
49,42
|
49,99
|
49,47
|
