Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
1.099.627 |
-0,39%
|
7,79
|
7,67
|
7,81
|
7,74
|
| 01/10/2026 |
1.044.072 |
-2,02%
|
7,99
|
7,745
|
8,00
|
7,77
|
| 30/09/2026 |
911.083 |
-0,38%
|
7,99
|
7,905
|
7,99
|
7,93
|
| 29/09/2026 |
2.096.590 |
-4,90%
|
8,28
|
7,895
|
8,28
|
7,96
|
| 28/09/2026 |
1.953.975 |
-0,24%
|
8,45
|
8,37
|
8,49
|
8,37
|
| 25/09/2026 |
2.058.984 |
0,60%
|
8,30
|
8,26
|
8,41
|
8,39
|
| 24/09/2026 |
2.509.797 |
1,46%
|
8,25
|
8,23
|
8,375
|
8,34
|
| 23/09/2026 |
2.423.006 |
-0,72%
|
8,14
|
8,09
|
8,275
|
8,22
|
| 22/09/2026 |
2.599.301 |
1,35%
|
8,30
|
8,26
|
8,46
|
8,28
|
| 21/09/2026 |
3.874.790 |
5,28%
|
7,81
|
7,71
|
8,215
|
8,17
|
| 18/09/2026 |
9.091.133 |
-0,13%
|
7,81
|
7,705
|
7,88
|
7,76
|
| 17/09/2026 |
958.852 |
-0,64%
|
7,82
|
7,77
|
7,85
|
7,77
|
| 16/09/2026 |
3.401.259 |
-0,89%
|
7,91
|
7,795
|
7,93
|
7,82
|
| 15/09/2026 |
1.969.303 |
-2,71%
|
8,06
|
7,885
|
8,08
|
7,89
|
| 14/09/2026 |
1.098.856 |
1,63%
|
8,08
|
8,06
|
8,18
|
8,11
|
| 11/09/2026 |
1.016.880 |
1,01%
|
7,96
|
7,92
|
8,015
|
7,98
|
| 10/09/2026 |
1.334.976 |
0,13%
|
7,80
|
7,79
|
7,90
|
7,90
|
| 09/09/2026 |
1.359.256 |
-2,11%
|
8,00
|
7,875
|
8,01
|
7,89
|
| 08/09/2026 |
1.685.994 |
-2,42%
|
8,22
|
8,04
|
8,22
|
8,06
|
| 04/09/2026 |
1.006.298 |
0,73%
|
8,25
|
8,185
|
8,325
|
8,26
|
| 03/09/2026 |
2.195.578 |
-2,26%
|
8,35
|
8,14
|
8,355
|
8,20
|
| 02/09/2026 |
1.479.106 |
1,21%
|
8,26
|
8,26
|
8,485
|
8,39
|
| 01/09/2026 |
1.760.183 |
0,24%
|
8,24
|
8,135
|
8,325
|
8,29
|
| 31/08/2026 |
2.838.940 |
-3,39%
|
8,55
|
8,27
|
8,56
|
8,27
|
| 28/08/2026 |
1.272.627 |
-1,15%
|
8,83
|
8,535
|
8,85
|
8,56
|
| 27/08/2026 |
2.167.580 |
-1,59%
|
8,80
|
8,645
|
8,825
|
8,66
|
| 26/08/2026 |
4.061.457 |
0,69%
|
8,71
|
8,685
|
8,855
|
8,80
|
| 25/08/2026 |
11.736.467 |
0,92%
|
8,65
|
8,58
|
8,885
|
8,74
|
| 24/08/2026 |
3.435.631 |
-1,59%
|
8,68
|
8,615
|
8,80
|
8,66
|
| 21/08/2026 |
2.983.653 |
-0,56%
|
8,87
|
8,77
|
8,985
|
8,80
|
| 20/08/2026 |
2.946.910 |
-1,88%
|
8,81
|
8,64
|
8,925
|
8,85
|
| 19/08/2026 |
3.481.755 |
2,62%
|
8,80
|
8,80
|
9,135
|
9,02
|
| 18/08/2026 |
3.747.543 |
-0,90%
|
8,84
|
8,78
|
8,94
|
8,79
|
| 17/08/2026 |
2.578.879 |
0,34%
|
8,82
|
8,82
|
9,08
|
8,87
|
| 14/08/2026 |
3.092.514 |
2,08%
|
8,72
|
8,72
|
8,975
|
8,84
|
| 13/08/2026 |
4.231.609 |
2,36%
|
8,50
|
8,45
|
8,74
|
8,66
|
| 12/08/2026 |
3.026.473 |
-2,98%
|
8,51
|
8,325
|
8,51
|
8,46
|
| 11/08/2026 |
5.846.126 |
-11,92%
|
8,23
|
8,23
|
9,06
|
8,72
|
| 10/08/2026 |
4.212.189 |
3,88%
|
9,48
|
9,48
|
9,925
|
9,90
|
| 07/08/2026 |
1.227.936 |
-0,63%
|
9,61
|
9,40
|
9,61
|
9,53
|
| 06/08/2026 |
1.326.911 |
0,63%
|
9,50
|
9,48
|
9,65
|
9,59
|
| 05/08/2026 |
3.957.633 |
-0,94%
|
9,68
|
9,48
|
9,685
|
9,53
|
| 04/08/2026 |
1.512.804 |
0,94%
|
9,53
|
9,37
|
9,65
|
9,62
|
| 03/08/2026 |
1.583.397 |
0,85%
|
9,56
|
9,325
|
9,58
|
9,53
|
| 31/07/2026 |
2.054.242 |
-0,32%
|
9,48
|
9,14
|
9,54
|
9,45
|
| 30/07/2026 |
2.217.535 |
-2,37%
|
9,55
|
9,38
|
9,58
|
9,48
|
| 29/07/2026 |
2.114.864 |
2,00%
|
9,68
|
9,50
|
9,93
|
9,71
|
| 28/07/2026 |
1.688.063 |
2,04%
|
9,28
|
9,28
|
9,545
|
9,52
|
| 27/07/2026 |
3.710.263 |
5,30%
|
9,15
|
9,15
|
9,435
|
9,33
|
| 24/07/2026 |
1.124.074 |
1,14%
|
8,76
|
8,75
|
8,91
|
8,86
|
| 23/07/2026 |
1.139.635 |
-0,23%
|
8,81
|
8,65
|
8,825
|
8,76
|
| 22/07/2026 |
1.277.235 |
-1,79%
|
8,94
|
8,755
|
8,99
|
8,78
|
| 21/07/2026 |
1.021.860 |
-2,51%
|
9,06
|
8,905
|
9,18
|
8,94
|
| 20/07/2026 |
1.052.194 |
0,55%
|
9,09
|
9,01
|
9,28
|
9,17
|
| 17/07/2026 |
1.804.685 |
-1,30%
|
9,20
|
9,06
|
9,27
|
9,12
|
| 16/07/2026 |
2.163.447 |
4,29%
|
9,23
|
9,21
|
9,57
|
9,24
|
| 15/07/2026 |
2.149.676 |
0,91%
|
8,92
|
8,84
|
9,085
|
8,86
|
| 14/07/2026 |
962.028 |
-0,57%
|
8,86
|
8,725
|
8,925
|
8,78
|
| 13/07/2026 |
1.489.917 |
-0,56%
|
8,90
|
8,82
|
8,96
|
8,83
|
| 10/07/2026 |
1.147.766 |
0,34%
|
9,00
|
8,86
|
9,03
|
8,88
|
| 09/07/2026 |
1.289.970 |
0,34%
|
8,67
|
8,67
|
8,935
|
8,85
|
| 08/07/2026 |
1.920.720 |
2,32%
|
8,86
|
8,71
|
8,97
|
8,82
|
| 07/07/2026 |
769.678 |
-1,71%
|
8,70
|
8,585
|
8,84
|
8,62
|
| 06/07/2026 |
1.463.487 |
1,62%
|
8,81
|
8,715
|
9,02
|
8,77
|
| 02/07/2026 |
2.016.398 |
-0,35%
|
8,64
|
8,57
|
8,815
|
8,63
|
| 01/07/2026 |
1.865.314 |
3,71%
|
8,41
|
8,39
|
8,665
|
8,66
|
| 30/06/2026 |
1.665.203 |
-1,18%
|
8,34
|
8,335
|
8,48
|
8,35
|
| 29/06/2026 |
1.186.733 |
0,72%
|
8,50
|
8,38
|
8,62
|
8,45
|
| 26/06/2026 |
1.941.766 |
2,82%
|
8,02
|
7,94
|
8,46
|
8,39
|
| 25/06/2026 |
2.221.482 |
-0,24%
|
8,10
|
8,04
|
8,21
|
8,16
|
| 24/06/2026 |
1.393.693 |
-0,24%
|
8,27
|
8,17
|
8,36
|
8,18
|
| 23/06/2026 |
1.785.631 |
-1,68%
|
8,28
|
8,11
|
8,36
|
8,20
|
| 22/06/2026 |
2.847.485 |
-4,47%
|
8,52
|
8,315
|
8,59
|
8,34
|
| 18/06/2026 |
7.364.459 |
0,46%
|
8,56
|
8,56
|
8,80
|
8,73
|
| 17/06/2026 |
2.671.747 |
-2,47%
|
8,90
|
8,68
|
8,93
|
8,69
|
| 16/06/2026 |
6.792.712 |
-3,47%
|
9,08
|
8,91
|
9,175
|
8,91
|
| 15/06/2026 |
3.580.439 |
0,11%
|
9,22
|
9,195
|
9,38
|
9,23
|
| 12/06/2026 |
6.865.842 |
-0,43%
|
9,35
|
9,19
|
9,42
|
9,22
|
| 11/06/2026 |
3.862.085 |
0,54%
|
9,04
|
9,04
|
9,385
|
9,26
|
| 10/06/2026 |
3.328.206 |
1,54%
|
9,07
|
9,045
|
9,425
|
9,21
|
| 09/06/2026 |
4.414.396 |
0,00%
|
9,16
|
8,995
|
9,265
|
9,07
|
| 08/06/2026 |
3.194.985 |
-0,11%
|
9,22
|
9,01
|
9,22
|
9,07
|
| 05/06/2026 |
3.320.268 |
-2,37%
|
9,35
|
9,06
|
9,35
|
9,08
|
| 04/06/2026 |
3.379.375 |
1,75%
|
9,28
|
9,20
|
9,54
|
9,30
|
| 03/06/2026 |
3.361.831 |
-3,89%
|
9,27
|
9,07
|
9,315
|
9,14
|
| 02/06/2026 |
3.300.744 |
0,11%
|
9,67
|
9,43
|
9,68
|
9,51
|
| 01/06/2026 |
3.330.610 |
3,04%
|
9,19
|
9,16
|
9,55
|
9,50
|
| 29/05/2026 |
4.853.378 |
1,43%
|
9,02
|
9,02
|
9,27
|
9,22
|
| 28/05/2026 |
3.093.881 |
-1,30%
|
8,96
|
8,78
|
9,155
|
9,09
|
| 27/05/2026 |
2.895.354 |
0,22%
|
8,96
|
8,96
|
9,335
|
9,21
|
| 26/05/2026 |
5.728.130 |
4,31%
|
8,80
|
8,80
|
9,305
|
9,19
|
| 22/05/2026 |
3.261.023 |
-3,72%
|
8,76
|
8,70
|
9,00
|
8,81
|
| 21/05/2026 |
4.395.445 |
0,00%
|
8,88
|
8,82
|
9,225
|
9,15
|
| 20/05/2026 |
4.468.057 |
0,11%
|
9,05
|
8,975
|
9,26
|
9,15
|
| 19/05/2026 |
3.808.823 |
0,88%
|
9,01
|
8,91
|
9,30
|
9,14
|
| 18/05/2026 |
4.637.959 |
6,97%
|
8,70
|
8,70
|
9,10
|
9,06
|
| 15/05/2026 |
1.821.791 |
-1,51%
|
8,56
|
8,435
|
8,66
|
8,47
|
| 14/05/2026 |
2.121.786 |
-3,80%
|
8,74
|
8,585
|
8,835
|
8,60
|
| 13/05/2026 |
3.210.155 |
-1,43%
|
8,94
|
8,75
|
9,08
|
8,94
|
| 12/05/2026 |
3.186.297 |
-1,31%
|
9,60
|
8,965
|
9,90
|
9,07
|
