Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/06/2025 |
1.596.264 |
1,29%
|
19,13
|
18,605
|
19,30
|
18,82
|
| 11/06/2025 |
1.900.058 |
1,31%
|
18,49
|
18,29
|
18,68
|
18,58
|
| 10/06/2025 |
2.271.068 |
-0,92%
|
19,34
|
18,14
|
19,40
|
18,34
|
| 09/06/2025 |
2.147.884 |
3,06%
|
18,23
|
18,225
|
18,815
|
18,51
|
| 06/06/2025 |
1.358.674 |
1,01%
|
17,37
|
17,27
|
18,055
|
17,96
|
| 05/06/2025 |
698.741 |
0,45%
|
17,70
|
17,58
|
17,895
|
17,78
|
| 04/06/2025 |
1.223.096 |
1,84%
|
17,47
|
17,44
|
17,93
|
17,70
|
| 03/06/2025 |
840.253 |
0,12%
|
17,47
|
17,111
|
17,47
|
17,38
|
| 02/06/2025 |
1.158.223 |
3,09%
|
17,15
|
17,04
|
17,58
|
17,36
|
| 30/05/2025 |
3.790.117 |
-3,72%
|
17,24
|
16,41
|
17,24
|
16,84
|
| 29/05/2025 |
1.201.291 |
-2,13%
|
17,87
|
17,35
|
17,90
|
17,49
|
| 28/05/2025 |
1.231.748 |
-0,22%
|
17,91
|
17,685
|
18,015
|
17,87
|
| 27/05/2025 |
2.169.355 |
2,23%
|
17,63
|
17,63
|
18,055
|
17,91
|
| 23/05/2025 |
2.050.997 |
3,48%
|
16,94
|
16,84
|
17,55
|
17,52
|
| 22/05/2025 |
922.202 |
-0,35%
|
17,00
|
16,82
|
17,14
|
16,93
|
| 21/05/2025 |
1.294.682 |
-0,12%
|
17,03
|
16,82
|
17,29
|
16,99
|
| 20/05/2025 |
1.645.266 |
1,61%
|
16,88
|
16,74
|
17,105
|
17,01
|
| 19/05/2025 |
1.293.553 |
0,72%
|
16,36
|
16,21
|
16,77
|
16,74
|
| 16/05/2025 |
1.823.628 |
1,59%
|
16,63
|
16,615
|
16,875
|
16,62
|
| 15/05/2025 |
2.485.415 |
-3,71%
|
16,63
|
15,975
|
16,665
|
16,36
|
| 14/05/2025 |
4.536.946 |
15,66%
|
15,52
|
15,51
|
17,05
|
16,99
|
| 13/05/2025 |
2.335.232 |
2,51%
|
13,60
|
13,30
|
14,90
|
14,69
|
| 12/05/2025 |
2.008.679 |
1,78%
|
14,41
|
14,26
|
14,68
|
14,33
|
| 09/05/2025 |
1.277.132 |
-0,91%
|
14,47
|
13,955
|
14,55
|
14,08
|
| 08/05/2025 |
1.253.463 |
-0,28%
|
14,58
|
13,96
|
14,58
|
14,21
|
| 07/05/2025 |
1.485.953 |
-1,11%
|
14,41
|
14,10
|
14,57
|
14,25
|
| 06/05/2025 |
1.383.309 |
1,48%
|
14,26
|
14,215
|
14,70
|
14,41
|
| 05/05/2025 |
797.471 |
-0,77%
|
14,14
|
14,03
|
14,34
|
14,20
|
| 02/05/2025 |
1.587.613 |
7,03%
|
13,77
|
13,77
|
14,375
|
14,31
|
| 01/05/2025 |
335.270 |
-0,37%
|
13,40
|
13,315
|
13,55
|
13,37
|
| 30/04/2025 |
1.119.198 |
-0,96%
|
13,50
|
13,25
|
13,50
|
13,42
|
| 29/04/2025 |
595.585 |
0,82%
|
13,41
|
13,37
|
13,665
|
13,55
|
| 28/04/2025 |
544.130 |
0,60%
|
13,42
|
13,36
|
13,59
|
13,44
|
| 25/04/2025 |
1.048.870 |
0,45%
|
13,53
|
13,115
|
13,53
|
13,36
|
| 24/04/2025 |
912.669 |
1,22%
|
13,10
|
12,88
|
13,365
|
13,30
|
| 23/04/2025 |
1.871.901 |
5,20%
|
13,00
|
12,91
|
13,42
|
13,14
|
| 22/04/2025 |
2.344.536 |
4,34%
|
12,25
|
11,99
|
12,505
|
12,49
|
| 21/04/2025 |
1.209.668 |
-2,60%
|
12,34
|
11,845
|
12,35
|
11,97
|
| 17/04/2025 |
942.977 |
-0,32%
|
12,50
|
12,25
|
12,69
|
12,29
|
| 16/04/2025 |
1.114.965 |
-3,60%
|
12,50
|
12,245
|
12,50
|
12,33
|
| 15/04/2025 |
1.061.991 |
1,27%
|
12,69
|
12,69
|
12,89
|
12,79
|
| 14/04/2025 |
2.039.842 |
3,27%
|
12,55
|
12,53
|
13,105
|
12,63
|
| 11/04/2025 |
3.616.783 |
-2,08%
|
12,52
|
11,715
|
12,555
|
12,23
|
| 10/04/2025 |
1.760.725 |
-1,19%
|
12,64
|
12,42
|
13,07
|
12,49
|
| 09/04/2025 |
3.314.473 |
5,51%
|
11,86
|
11,85
|
12,73
|
12,64
|
| 08/04/2025 |
2.750.019 |
-6,04%
|
13,49
|
11,735
|
13,49
|
11,98
|
| 07/04/2025 |
2.248.548 |
-1,62%
|
12,13
|
12,04
|
13,53
|
12,75
|
| 04/04/2025 |
2.781.047 |
-9,50%
|
13,50
|
12,745
|
13,52
|
12,96
|
| 03/04/2025 |
1.414.590 |
-1,04%
|
14,11
|
14,04
|
14,365
|
14,32
|
| 02/04/2025 |
2.050.855 |
0,07%
|
14,35
|
14,21
|
14,545
|
14,47
|
| 01/04/2025 |
792.983 |
0,35%
|
14,44
|
14,285
|
14,575
|
14,46
|
| 31/03/2025 |
1.278.528 |
0,21%
|
14,25
|
14,235
|
14,54
|
14,41
|
| 28/03/2025 |
915.660 |
-2,44%
|
14,55
|
14,25
|
14,60
|
14,38
|
| 27/03/2025 |
1.894.565 |
2,36%
|
14,43
|
14,41
|
15,045
|
14,74
|
| 26/03/2025 |
763.027 |
1,05%
|
14,48
|
14,29
|
14,63
|
14,40
|
| 25/03/2025 |
1.183.085 |
0,49%
|
14,18
|
14,07
|
14,68
|
14,25
|
| 24/03/2025 |
904.953 |
1,29%
|
14,09
|
14,02
|
14,28
|
14,18
|
| 21/03/2025 |
1.613.377 |
-1,96%
|
14,09
|
13,92
|
14,18
|
14,00
|
| 20/03/2025 |
2.350.042 |
-2,92%
|
14,56
|
14,11
|
14,56
|
14,28
|
| 19/03/2025 |
3.906.967 |
-2,52%
|
15,00
|
14,57
|
15,31
|
14,71
|
| 18/03/2025 |
6.880.027 |
15,54%
|
14,28
|
13,705
|
15,31
|
15,09
|
| 17/03/2025 |
2.216.800 |
4,06%
|
12,54
|
12,40
|
13,19
|
13,06
|
| 14/03/2025 |
1.329.853 |
1,21%
|
12,56
|
12,45
|
12,79
|
12,55
|
| 13/03/2025 |
1.092.247 |
1,39%
|
11,91
|
11,91
|
12,42
|
12,40
|
| 12/03/2025 |
2.225.456 |
0,16%
|
12,00
|
12,00
|
12,34
|
12,23
|
| 11/03/2025 |
2.649.103 |
-5,13%
|
12,40
|
12,075
|
12,83
|
12,21
|
| 10/03/2025 |
1.373.833 |
-3,38%
|
13,00
|
12,565
|
13,00
|
12,87
|
| 07/03/2025 |
1.183.384 |
0,00%
|
13,30
|
13,09
|
13,56
|
13,32
|
| 06/03/2025 |
1.402.444 |
-1,19%
|
13,64
|
13,06
|
13,79
|
13,32
|
| 05/03/2025 |
1.513.893 |
6,56%
|
13,03
|
13,03
|
13,645
|
13,48
|
| 04/03/2025 |
1.042.166 |
2,51%
|
12,50
|
12,38
|
12,76
|
12,65
|
| 03/03/2025 |
1.766.907 |
1,23%
|
12,20
|
12,18
|
12,605
|
12,34
|
| 28/02/2025 |
2.437.375 |
-4,39%
|
12,25
|
11,965
|
12,38
|
12,19
|
| 27/02/2025 |
1.476.217 |
-1,39%
|
12,63
|
12,59
|
12,96
|
12,75
|
| 26/02/2025 |
1.476.939 |
1,73%
|
13,06
|
12,725
|
13,335
|
12,93
|
| 25/02/2025 |
1.994.922 |
-2,08%
|
13,12
|
12,575
|
13,215
|
12,71
|
| 24/02/2025 |
2.140.283 |
-9,74%
|
13,77
|
12,885
|
13,77
|
12,98
|
| 21/02/2025 |
3.884.780 |
12,08%
|
13,38
|
13,37
|
14,685
|
14,38
|
| 20/02/2025 |
1.998.212 |
-2,06%
|
13,26
|
12,575
|
13,59
|
12,83
|
| 19/02/2025 |
2.181.931 |
-3,75%
|
13,56
|
13,025
|
13,56
|
13,10
|
| 18/02/2025 |
1.218.630 |
0,00%
|
13,47
|
13,32
|
13,625
|
13,61
|
| 17/02/2025 |
2.413.817 |
0,00%
|
13,50
|
13,14
|
13,65
|
13,61
|
| 14/02/2025 |
2.413.817 |
6,66%
|
13,50
|
13,14
|
13,65
|
13,61
|
| 13/02/2025 |
1.214.346 |
0,79%
|
12,51
|
12,51
|
12,97
|
12,76
|
| 12/02/2025 |
1.301.555 |
1,77%
|
12,42
|
12,235
|
12,905
|
12,66
|
| 11/02/2025 |
1.448.831 |
-0,24%
|
12,20
|
12,00
|
12,67
|
12,44
|
| 10/02/2025 |
1.483.395 |
-0,56%
|
12,88
|
12,385
|
12,97
|
12,47
|
| 07/02/2025 |
1.878.850 |
3,89%
|
12,31
|
12,23
|
12,55
|
12,54
|
| 06/02/2025 |
1.008.391 |
2,72%
|
12,03
|
11,925
|
12,16
|
12,07
|
| 05/02/2025 |
1.050.465 |
-2,16%
|
11,85
|
11,62
|
11,87
|
11,75
|
| 04/02/2025 |
2.233.725 |
2,04%
|
11,98
|
11,95
|
12,335
|
12,01
|
| 03/02/2025 |
1.029.240 |
-1,75%
|
11,81
|
11,61
|
12,16
|
11,77
|
| 31/01/2025 |
1.517.939 |
-2,36%
|
12,11
|
11,91
|
12,21
|
11,98
|
| 30/01/2025 |
939.046 |
5,41%
|
11,80
|
11,72
|
12,405
|
12,27
|
| 29/01/2025 |
740.311 |
-1,19%
|
11,91
|
11,54
|
11,955
|
11,64
|
| 28/01/2025 |
796.710 |
-0,17%
|
11,72
|
11,405
|
11,79
|
11,78
|
| 27/01/2025 |
1.782.848 |
1,81%
|
11,77
|
11,71
|
12,12
|
11,80
|
| 24/01/2025 |
1.204.059 |
4,89%
|
11,17
|
11,08
|
11,64
|
11,59
|
| 23/01/2025 |
612.534 |
-0,90%
|
11,10
|
10,91
|
11,17
|
11,05
|
| 22/01/2025 |
1.138.952 |
0,45%
|
11,09
|
10,95
|
11,24
|
11,15
|
