Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 28/08/2025 |
1.562.959 |
-3,56%
|
25,52
|
24,86
|
25,75
|
24,90
|
| 27/08/2025 |
1.021.818 |
-1,56%
|
25,59
|
24,96
|
25,85
|
25,82
|
| 26/08/2025 |
15.766.655 |
1,98%
|
25,79
|
25,78
|
26,27
|
26,23
|
| 25/08/2025 |
1.391.269 |
1,46%
|
25,76
|
25,615
|
26,31
|
25,72
|
| 22/08/2025 |
842.794 |
1,44%
|
25,00
|
24,85
|
25,62
|
25,35
|
| 21/08/2025 |
1.305.347 |
-0,44%
|
24,81
|
24,735
|
25,31
|
24,99
|
| 20/08/2025 |
1.220.592 |
-0,75%
|
25,13
|
24,495
|
25,13
|
25,10
|
| 19/08/2025 |
1.320.716 |
-0,86%
|
25,37
|
25,055
|
25,51
|
25,29
|
| 18/08/2025 |
1.078.104 |
-0,16%
|
26,07
|
25,505
|
26,21
|
25,51
|
| 15/08/2025 |
1.150.965 |
0,12%
|
25,39
|
25,24
|
26,05
|
25,55
|
| 14/08/2025 |
1.821.205 |
-0,31%
|
25,25
|
25,13
|
26,005
|
25,52
|
| 13/08/2025 |
2.065.328 |
0,83%
|
26,06
|
25,59
|
26,53
|
25,60
|
| 12/08/2025 |
3.622.999 |
11,85%
|
24,61
|
24,275
|
25,98
|
25,39
|
| 11/08/2025 |
2.753.442 |
2,58%
|
22,28
|
22,05
|
22,98
|
22,70
|
| 08/08/2025 |
1.002.591 |
0,73%
|
21,66
|
21,51
|
22,155
|
22,13
|
| 07/08/2025 |
1.276.646 |
0,37%
|
21,87
|
21,775
|
22,375
|
21,97
|
| 06/08/2025 |
1.060.563 |
1,58%
|
21,39
|
21,39
|
21,90
|
21,89
|
| 05/08/2025 |
942.549 |
1,03%
|
21,70
|
21,44
|
21,88
|
21,55
|
| 04/08/2025 |
1.071.528 |
3,85%
|
21,05
|
20,90
|
21,495
|
21,33
|
| 01/08/2025 |
1.121.510 |
-2,14%
|
20,13
|
20,08
|
20,715
|
20,54
|
| 31/07/2025 |
1.498.963 |
-0,52%
|
21,16
|
20,77
|
21,28
|
20,99
|
| 30/07/2025 |
1.267.567 |
-2,99%
|
21,46
|
21,015
|
21,75
|
21,10
|
| 29/07/2025 |
983.723 |
0,69%
|
21,88
|
21,74
|
22,18
|
21,75
|
| 28/07/2025 |
1.300.550 |
1,41%
|
21,83
|
21,47
|
22,02
|
21,60
|
| 25/07/2025 |
1.385.110 |
0,33%
|
21,03
|
20,88
|
21,50
|
21,30
|
| 24/07/2025 |
1.007.086 |
-1,58%
|
21,59
|
21,22
|
21,59
|
21,23
|
| 23/07/2025 |
1.260.618 |
0,98%
|
21,23
|
21,21
|
21,79
|
21,57
|
| 22/07/2025 |
1.378.557 |
0,33%
|
21,00
|
20,93
|
21,46
|
21,36
|
| 21/07/2025 |
1.558.772 |
-0,65%
|
21,29
|
20,90
|
21,535
|
21,29
|
| 18/07/2025 |
2.100.408 |
-4,16%
|
22,00
|
21,38
|
22,29
|
21,43
|
| 17/07/2025 |
1.620.895 |
4,29%
|
21,56
|
21,545
|
22,495
|
22,36
|
| 16/07/2025 |
1.124.606 |
0,70%
|
21,48
|
21,115
|
21,64
|
21,44
|
| 15/07/2025 |
1.846.509 |
3,00%
|
21,00
|
20,91
|
21,555
|
21,29
|
| 14/07/2025 |
1.846.219 |
4,45%
|
19,80
|
19,75
|
20,805
|
20,67
|
| 11/07/2025 |
1.165.558 |
-1,05%
|
20,06
|
19,57
|
20,11
|
19,79
|
| 10/07/2025 |
1.164.550 |
-1,72%
|
20,38
|
19,935
|
20,465
|
20,00
|
| 09/07/2025 |
1.400.073 |
0,30%
|
20,26
|
20,13
|
20,62
|
20,35
|
| 08/07/2025 |
2.225.796 |
1,25%
|
20,25
|
20,20
|
20,85
|
20,29
|
| 07/07/2025 |
1.928.267 |
2,98%
|
20,00
|
19,86
|
20,36
|
20,04
|
| 04/07/2025 |
1.407.153 |
-0,26%
|
19,41
|
18,822
|
19,47
|
19,46
|
| 03/07/2025 |
929.237 |
1,51%
|
18,88
|
18,84
|
19,465
|
19,46
|
| 02/07/2025 |
747.384 |
-0,36%
|
19,20
|
18,95
|
19,26
|
19,17
|
| 01/07/2025 |
1.221.399 |
-1,28%
|
19,42
|
18,89
|
19,48
|
19,24
|
| 30/06/2025 |
1.936.908 |
2,04%
|
19,30
|
19,21
|
19,57
|
19,49
|
| 27/06/2025 |
2.091.031 |
2,14%
|
18,70
|
18,68
|
19,24
|
19,10
|
| 26/06/2025 |
1.016.941 |
-0,16%
|
18,73
|
18,61
|
18,95
|
18,70
|
| 25/06/2025 |
874.511 |
-0,16%
|
18,74
|
18,66
|
19,00
|
18,73
|
| 24/06/2025 |
1.156.631 |
2,18%
|
18,54
|
18,505
|
18,90
|
18,76
|
| 23/06/2025 |
1.057.376 |
-0,65%
|
18,30
|
18,025
|
18,37
|
18,36
|
| 20/06/2025 |
10.005.473 |
-0,70%
|
18,67
|
18,34
|
18,80
|
18,48
|
| 18/06/2025 |
1.296.382 |
2,25%
|
18,45
|
18,24
|
18,73
|
18,61
|
| 17/06/2025 |
1.147.686 |
-3,50%
|
18,71
|
18,19
|
18,74
|
18,20
|
| 16/06/2025 |
1.629.225 |
2,39%
|
18,53
|
18,45
|
19,00
|
18,86
|
| 13/06/2025 |
6.371.530 |
-2,13%
|
18,39
|
18,35
|
18,805
|
18,42
|
