Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/03/2026 |
1.889.181 |
-4,74%
|
13,83
|
13,36
|
13,83
|
13,47
|
| 04/03/2026 |
1.305.408 |
-0,49%
|
14,20
|
14,02
|
14,25
|
14,14
|
| 03/03/2026 |
1.196.350 |
-1,52%
|
14,02
|
13,79
|
14,31
|
14,21
|
| 02/03/2026 |
1.517.100 |
-1,16%
|
14,25
|
14,09
|
14,475
|
14,43
|
| 27/02/2026 |
1.692.401 |
-0,95%
|
14,43
|
14,39
|
14,80
|
14,60
|
| 26/02/2026 |
1.616.615 |
0,00%
|
14,65
|
14,36
|
14,79
|
14,74
|
| 25/02/2026 |
1.520.558 |
-1,54%
|
14,75
|
14,38
|
14,76
|
14,74
|
| 24/02/2026 |
2.279.836 |
1,77%
|
14,50
|
14,22
|
14,97
|
14,97
|
| 23/02/2026 |
1.413.612 |
-3,22%
|
15,09
|
14,615
|
15,40
|
14,71
|
| 20/02/2026 |
1.536.129 |
-0,20%
|
15,04
|
14,92
|
15,40
|
15,20
|
| 19/02/2026 |
872.292 |
-0,39%
|
15,29
|
15,165
|
15,32
|
15,23
|
| 18/02/2026 |
757.910 |
-0,26%
|
15,35
|
15,215
|
15,48
|
15,29
|
| 17/02/2026 |
1.019.990 |
-3,28%
|
15,83
|
15,19
|
15,85
|
15,33
|
| 13/02/2026 |
1.764.879 |
4,62%
|
15,13
|
15,055
|
15,87
|
15,85
|
| 12/02/2026 |
2.750.802 |
-10,57%
|
16,67
|
15,045
|
16,67
|
15,15
|
| 11/02/2026 |
1.319.625 |
0,36%
|
16,82
|
16,59
|
16,975
|
16,94
|
| 10/02/2026 |
1.570.608 |
3,75%
|
16,63
|
16,48
|
17,18
|
16,88
|
| 09/02/2026 |
1.622.050 |
-0,43%
|
16,15
|
16,03
|
16,32
|
16,27
|
| 06/02/2026 |
1.557.668 |
2,57%
|
16,05
|
15,86
|
16,365
|
16,34
|
| 05/02/2026 |
1.696.637 |
0,57%
|
15,85
|
15,64
|
15,995
|
15,93
|
| 04/02/2026 |
1.695.233 |
-3,41%
|
16,34
|
15,60
|
16,37
|
15,84
|
| 03/02/2026 |
1.033.245 |
-0,91%
|
16,45
|
16,16
|
16,485
|
16,40
|
| 02/02/2026 |
929.389 |
-1,37%
|
16,59
|
16,385
|
16,71
|
16,55
|
| 30/01/2026 |
2.659.649 |
-2,27%
|
16,75
|
16,71
|
17,165
|
16,78
|
| 29/01/2026 |
1.612.403 |
-0,35%
|
17,55
|
16,67
|
17,59
|
17,17
|
| 28/01/2026 |
1.845.974 |
1,65%
|
17,44
|
17,185
|
17,76
|
17,23
|
| 27/01/2026 |
1.525.659 |
0,18%
|
16,90
|
16,55
|
17,065
|
16,95
|
| 26/01/2026 |
1.592.411 |
0,71%
|
17,09
|
16,53
|
17,29
|
16,92
|
| 23/01/2026 |
1.975.936 |
4,74%
|
16,35
|
16,265
|
16,995
|
16,80
|
| 22/01/2026 |
2.067.727 |
-0,25%
|
16,32
|
16,00
|
16,38
|
16,04
|
| 21/01/2026 |
1.554.687 |
-0,80%
|
16,22
|
15,81
|
16,26
|
16,08
|
| 20/01/2026 |
1.462.434 |
-2,23%
|
16,35
|
16,065
|
16,39
|
16,21
|
| 16/01/2026 |
1.438.295 |
-0,12%
|
16,36
|
16,32
|
16,65
|
16,58
|
| 15/01/2026 |
2.922.405 |
-4,93%
|
17,25
|
16,07
|
17,27
|
16,60
|
| 14/01/2026 |
1.421.510 |
-0,68%
|
17,69
|
17,25
|
17,74
|
17,46
|
| 13/01/2026 |
1.233.575 |
-0,90%
|
17,71
|
17,535
|
17,845
|
17,58
|
| 12/01/2026 |
1.136.875 |
2,25%
|
17,55
|
17,415
|
17,93
|
17,74
|
| 09/01/2026 |
908.750 |
-0,80%
|
17,62
|
17,17
|
17,71
|
17,35
|
| 08/01/2026 |
1.915.281 |
5,36%
|
17,02
|
16,84
|
17,54
|
17,49
|
| 07/01/2026 |
2.457.941 |
-5,74%
|
17,38
|
16,60
|
17,38
|
16,60
|
| 06/01/2026 |
2.623.612 |
-4,71%
|
18,50
|
17,535
|
18,65
|
17,61
|
| 20/11/2025 |
2.206.754 |
-5,61%
|
18,70
|
17,595
|
18,96
|
17,68
|
| 19/11/2025 |
1.128.457 |
0,16%
|
18,72
|
18,54
|
18,85
|
18,73
|
| 18/11/2025 |
2.359.469 |
-1,06%
|
18,50
|
18,14
|
18,785
|
18,70
|
| 17/11/2025 |
2.094.773 |
-0,16%
|
19,10
|
18,805
|
19,42
|
18,90
|
| 14/11/2025 |
2.074.033 |
1,34%
|
18,61
|
18,59
|
19,065
|
18,93
|
| 13/11/2025 |
3.623.722 |
-1,74%
|
19,02
|
18,61
|
19,21
|
18,68
|
| 12/11/2025 |
4.173.327 |
-8,39%
|
19,50
|
18,035
|
19,51
|
19,01
|
| 11/11/2025 |
2.374.526 |
-3,71%
|
21,55
|
20,50
|
21,55
|
20,75
|
| 10/11/2025 |
1.471.354 |
1,27%
|
21,91
|
21,43
|
21,91
|
21,55
|
| 07/11/2025 |
2.280.554 |
-4,62%
|
21,06
|
21,05
|
21,72
|
21,28
|
| 06/11/2025 |
1.049.152 |
-0,62%
|
22,75
|
22,205
|
22,75
|
22,31
|
| 05/11/2025 |
1.062.643 |
-0,27%
|
22,50
|
22,22
|
22,855
|
22,45
|
| 04/11/2025 |
1.086.099 |
-2,76%
|
22,62
|
22,465
|
23,00
|
22,51
|
| 03/11/2025 |
1.139.841 |
3,72%
|
22,57
|
22,42
|
23,24
|
23,15
|
| 31/10/2025 |
1.360.747 |
0,68%
|
22,26
|
21,87
|
22,615
|
22,32
|
| 30/10/2025 |
1.042.651 |
-3,23%
|
22,29
|
22,00
|
22,45
|
22,17
|
| 29/10/2025 |
1.281.386 |
-0,43%
|
23,00
|
22,62
|
23,19
|
22,91
|
| 28/10/2025 |
935.189 |
-2,95%
|
23,42
|
23,00
|
23,42
|
23,01
|
| 27/10/2025 |
1.499.353 |
3,54%
|
23,34
|
23,28
|
23,855
|
23,71
|
| 24/10/2025 |
731.078 |
0,35%
|
23,02
|
22,75
|
23,17
|
22,90
|
| 23/10/2025 |
966.165 |
0,48%
|
23,11
|
22,58
|
23,11
|
22,82
|
| 22/10/2025 |
677.238 |
-0,44%
|
22,77
|
22,58
|
23,145
|
22,71
|
| 21/10/2025 |
927.696 |
0,31%
|
22,50
|
22,37
|
22,81
|
22,81
|
| 20/10/2025 |
849.567 |
1,70%
|
22,62
|
22,31
|
22,795
|
22,74
|
| 17/10/2025 |
1.002.326 |
-1,19%
|
22,18
|
22,03
|
22,48
|
22,36
|
| 16/10/2025 |
760.710 |
-1,31%
|
22,84
|
22,565
|
23,12
|
22,63
|
| 15/10/2025 |
1.644.564 |
2,09%
|
23,08
|
22,835
|
23,20
|
22,93
|
| 14/10/2025 |
1.314.158 |
-3,15%
|
22,49
|
21,97
|
22,85
|
22,46
|
| 13/10/2025 |
972.996 |
3,39%
|
23,03
|
23,015
|
23,375
|
23,19
|
| 10/10/2025 |
1.921.772 |
-4,39%
|
23,28
|
22,22
|
23,73
|
22,43
|
| 09/10/2025 |
1.596.460 |
0,95%
|
23,29
|
23,24
|
23,68
|
23,46
|
| 08/10/2025 |
864.415 |
0,87%
|
23,21
|
23,13
|
23,37
|
23,24
|
| 07/10/2025 |
668.162 |
0,61%
|
23,02
|
22,765
|
23,10
|
23,04
|
| 06/10/2025 |
707.318 |
0,00%
|
22,90
|
22,75
|
23,14
|
22,90
|
| 03/10/2025 |
1.432.530 |
-0,22%
|
22,90
|
22,545
|
22,90
|
22,90
|
| 02/10/2025 |
1.610.191 |
-0,74%
|
23,13
|
22,63
|
23,14
|
22,95
|
| 01/10/2025 |
968.598 |
-0,94%
|
23,40
|
23,06
|
23,50
|
23,12
|
| 30/09/2025 |
1.751.773 |
-1,64%
|
23,70
|
23,16
|
23,84
|
23,34
|
| 29/09/2025 |
1.182.515 |
0,42%
|
24,00
|
23,53
|
24,24
|
23,73
|
| 26/09/2025 |
1.194.327 |
0,30%
|
23,28
|
23,14
|
23,67
|
23,63
|
| 25/09/2025 |
1.354.512 |
-0,59%
|
23,31
|
23,16
|
23,59
|
23,56
|
| 24/09/2025 |
2.079.968 |
1,80%
|
23,64
|
23,285
|
23,88
|
23,70
|
| 23/09/2025 |
2.766.442 |
-4,20%
|
24,00
|
23,20
|
24,24
|
23,28
|
| 22/09/2025 |
1.356.487 |
-3,23%
|
24,90
|
24,29
|
25,02
|
24,30
|
| 19/09/2025 |
2.138.466 |
-0,71%
|
25,12
|
24,865
|
25,25
|
25,11
|
| 18/09/2025 |
1.729.789 |
-4,06%
|
25,77
|
25,16
|
26,445
|
25,29
|
| 17/09/2025 |
1.221.987 |
3,45%
|
26,30
|
25,85
|
26,70
|
26,36
|
| 16/09/2025 |
1.110.683 |
-0,16%
|
25,25
|
24,86
|
25,505
|
25,48
|
| 15/09/2025 |
1.273.105 |
2,08%
|
25,12
|
24,97
|
25,63
|
25,52
|
| 12/09/2025 |
1.225.909 |
-2,42%
|
25,27
|
24,63
|
25,30
|
25,00
|
| 11/09/2025 |
957.310 |
0,59%
|
25,56
|
25,25
|
25,77
|
25,62
|
| 10/09/2025 |
887.529 |
0,83%
|
25,53
|
25,255
|
25,72
|
25,47
|
| 09/09/2025 |
1.312.040 |
2,89%
|
24,74
|
24,60
|
25,42
|
25,26
|
| 08/09/2025 |
1.099.720 |
0,24%
|
24,71
|
24,22
|
24,82
|
24,55
|
| 05/09/2025 |
1.041.337 |
-0,73%
|
25,02
|
24,49
|
25,08
|
24,49
|
| 04/09/2025 |
911.011 |
-1,20%
|
24,71
|
24,435
|
24,78
|
24,67
|
| 03/09/2025 |
866.114 |
1,71%
|
24,42
|
24,37
|
24,995
|
24,97
|
| 02/09/2025 |
1.187.759 |
0,12%
|
24,40
|
23,85
|
24,92
|
24,55
|
| 29/08/2025 |
1.934.861 |
-1,53%
|
24,99
|
24,43
|
25,10
|
24,52
|
