Tencent Music Entertainment Group ADR (TME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20-04-2023	1.247.918	0,13%	7,98	7,86	8,10	7,91
19-04-2023	779.022	-2,83%	7,98	7,84	8,03	7,90
18-04-2023	1.181.096	1,25%	8,01	7,97	8,17	8,13
17-04-2023	1.969.198	5,66%	7,78	7,72	8,04	8,03
14-04-2023	993.252	-0,78%	7,65	7,51	7,67	7,60
13-04-2023	2.726.906	3,65%	7,59	7,55	7,78	7,66
12-04-2023	1.464.623	-2,25%	7,46	7,35	7,56	7,39
11-04-2023	1.463.714	1,07%	7,53	7,53	7,69	7,56
10-04-2023	1.337.932	-1,71%	7,465	7,43	7,59	7,48
06-04-2023	2.136.607	0,26%	7,59	7,515	7,66	7,61
05-04-2023	1.734.460	-3,80%	7,80	7,55	7,825	7,59
04-04-2023	1.793.425	-1,99%	7,90	7,805	7,96	7,89
03-04-2023	2.057.369	-2,78%	8,23	7,99	8,25	8,05
31-03-2023	2.821.536	-2,36%	8,34	8,21	8,545	8,28
30-03-2023	2.337.080	2,17%	8,34	8,33	8,745	8,48
29-03-2023	2.349.468	3,11%	7,92	7,90	8,33	8,30
28-03-2023	2.242.935	4,41%	7,925	7,8806	8,145	8,05
27-03-2023	2.543.331	0,65%	7,55	7,51	7,73	7,71
24-03-2023	2.052.848	0,92%	7,47	7,46	7,765	7,66
23-03-2023	3.372.557	5,71%	7,50	7,48	7,865	7,59
22-03-2023	2.412.596	0,56%	7,10	7,03	7,2901	7,18
21-03-2023	6.767.037	-9,16%	7,90	6,75	7,90	7,14
20-03-2023	3.282.392	0,13%	7,65	7,565	8,055	7,86
17-03-2023	4.417.055	0,13%	7,89	7,76	7,935	7,85
16-03-2023	3.060.283	4,12%	7,50	7,44	7,86	7,84
15-03-2023	3.004.015	-2,96%	7,57	7,235	7,61	7,53
14-03-2023	1.846.002	1,31%	7,51	7,435	7,84	7,72
13-03-2023	2.283.346	1,33%	7,53	7,44	7,80	7,62
10-03-2023	2.253.550	1,21%	7,36	7,315	7,585	7,52
09-03-2023	4.493.429	-2,37%	7,43	7,37	7,545	7,43
08-03-2023	1.830.081	-1,30%	7,52	7,47	7,70	7,61
07-03-2023	2.157.361	-3,02%	7,91	7,585	7,94	7,71
06-03-2023	2.326.172	-2,21%	8,12	7,915	8,16	7,95
03-03-2023	2.496.244	-0,49%	8,12	8,09	8,28	8,13
02-03-2023	3.057.367	2,00%	7,90	7,7903	8,19	8,17
01-03-2023	4.171.114	6,23%	7,91	7,91	8,235	8,01
28-02-2023	2.660.232	-1,70%	7,625	7,54	7,795	7,54
27-02-2023	1.631.942	1,05%	7,67	7,575	7,81	7,67
24-02-2023	2.939.346	-2,19%	7,56	7,3738	7,595	7,59
23-02-2023	1.748.383	-1,77%	8,13	7,755	8,20	7,76
22-02-2023	1.875.472	1,67%	7,87	7,80	7,97	7,90
21-02-2023	1.978.812	-3,00%	7,73	7,575	7,91	7,77
20-02-2023	2.486.384	-3,14%	8,17	7,935	8,15	8,01
17-02-2023	2.486.384	-3,14%	8,17	7,935	8,15	8,01
16-02-2023	1.121.051	-2,13%	8,32	8,2185	8,49	8,27
15-02-2023	1.303.065	0,96%	8,27	8,185	8,46	8,45
14-02-2023	1.394.357	-1,99%	8,40	8,3211	8,585	8,37
13-02-2023	2.047.938	5,43%	8,15	8,15	8,645	8,54
10-02-2023	2.175.984	-5,26%	8,25	8,08	8,31	8,10
09-02-2023	3.934.830	2,52%	8,52	8,46	9,07	8,55
08-02-2023	2.515.119	-0,71%	8,35	8,32	8,635	8,34
07-02-2023	2.998.194	1,82%	8,37	8,25	8,565	8,40
06-02-2023	2.700.330	-2,02%	8,16	7,90	8,40	8,25
03-02-2023	1.806.700	-5,29%	8,63	8,41	8,745	8,42
02-02-2023	3.233.303	0,23%	8,87	8,7301	9,08	8,89
01-02-2023	2.902.088	4,17%	8,70	8,525	8,975	8,74
31-01-2023	3.443.254	0,84%	8,185	8,115	8,6399	8,39
30-01-2023	3.350.599	-4,04%	8,05	7,78	8,33	8,32
27-01-2023	2.479.271	-3,67%	8,94	8,56	8,95	8,67
26-01-2023	2.379.966	4,77%	8,83	8,68	8,995	9,00
25-01-2023	908.000	0,35%	8,425	8,365	8,635	8,59
24-01-2023	1.156.526	0,94%	8,47	8,4005	8,639	8,56
23-01-2023	1.694.134	1,31%	8,49	8,41	8,59	8,48
20-01-2023	2.756.410	1,46%	8,46	8,215	8,52	8,35
19-01-2023	2.894.316	-0,36%	8,11	8,02	8,298	8,23
18-01-2023	3.350.823	-2,71%	8,49	8,26	8,66	8,26
17-01-2023	4.273.336	-5,56%	8,80	8,38	8,89	8,49
16-01-2023	3.809.778	5,03%	8,57	8,55	9,00	8,98
13-01-2023	3.809.778	5,03%	8,57	8,55	9,00	8,98
12-01-2023	2.539.194	0,71%	8,40	8,31	8,59	8,55
11-01-2023	3.823.376	-2,86%	8,54	8,24	8,59	8,49
10-01-2023	2.318.396	0,46%	8,66	8,545	8,815	8,74
09-01-2023	2.947.960	-0,46%	8,975	8,63	9,025	8,70
06-01-2023	4.132.531	-1,58%	8,60	8,41	8,795	8,74
05-01-2023	4.281.162	-3,27%	8,965	8,8503	9,055	8,88
04-01-2023	4.593.837	6,74%	8,88	8,88	9,29	9,18
03-01-2023	5.157.819	3,87%	8,49	8,38	8,84	8,60
02-01-2023	2.017.537	-1,43%	8,11	8,04	8,37	8,27
30-12-2022	2.017.537	-1,43%	8,11	8,04	8,37	8,27
29-12-2022	3.762.453	5,54%	7,98	7,8608	8,43	8,39
28-12-2022	4.274.111	-6,14%	8,33	7,85	8,35	7,95
27-12-2022	5.484.894	5,09%	8,04	8,015	8,5799	8,47
23-12-2022	2.078.901	-2,71%	8,23	7,905	8,2787	8,075
22-12-2022	3.623.457	-2,12%	8,47	8,2007	8,7099	8,30
21-12-2022	8.060.273	7,34%	7,89	7,84	8,55	8,48
20-12-2022	4.302.125	-3,31%	7,86	7,755	8,01	7,90
19-12-2022	8.790.646	3,55%	7,93	7,865	8,23	8,17
16-12-2022	5.431.894	2,87%	7,73	7,73	8,14	7,89
15-12-2022	3.487.240	-3,52%	8,00	7,6208	8,10	7,67
14-12-2022	3.859.374	1,53%	7,84	7,71	8,07	7,95
13-12-2022	6.023.319	1,82%	8,01	7,77	8,10	7,83
12-12-2022	7.583.606	-6,33%	7,98	7,58	8,02	7,69
09-12-2022	19.495.274	1,49%	8,01	7,90	8,27	8,15
08-12-2022	11.713.069	9,40%	7,59	7,535	8,075	8,03
07-12-2022	8.701.806	-3,68%	7,25	6,935	7,5257	7,34
06-12-2022	32.144.360	3,11%	7,45	7,33	7,69	7,62
05-12-2022	36.550.566	-0,27%	6,80	7,27	7,685	7,39
02-12-2022	23.783.467	6,05%	6,80	6,75	7,60	7,36
01-12-2022	26.737.959	-1,00%	6,91	6,845	7,12	6,94
30-11-2022	27.987.019	6,21%	6,715	6,6005	7,015	7,01