Tencent Holding Ltd UnSpon ADR (TCEHY___)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
3.195.092 |
0,00%
|
50,79
|
50,60
|
51,32
|
51,08
|
17/05/2024 |
3.195.092 |
-1,14%
|
50,79
|
50,60
|
51,32
|
51,08
|
28/03/2024 |
1.469.480 |
0,31%
|
38,85
|
38,76
|
39,13
|
39,03
|
19/02/2024 |
2.314.424 |
0,00%
|
37,30
|
36,89
|
37,33
|
36,91
|
02/02/2024 |
4.409.078 |
1,18%
|
35,35
|
35,09
|
35,42
|
35,29
|
01/02/2024 |
4.953.905 |
-5,76%
|
34,92
|
34,6775
|
35,00
|
34,88
|
31/01/2024 |
5.125.181 |
1,68%
|
37,06
|
36,72
|
37,34
|
37,01
|
30/01/2024 |
5.125.181 |
1,68%
|
37,06
|
36,72
|
37,34
|
37,01
|
29/01/2024 |
5.125.181 |
1,68%
|
37,06
|
36,72
|
37,34
|
37,01
|
26/01/2024 |
5.125.181 |
1,68%
|
37,06
|
36,72
|
37,34
|
37,01
|
25/01/2024 |
5.125.181 |
1,68%
|
37,06
|
36,72
|
37,34
|
37,01
|
24/01/2024 |
8.089.673 |
1,06%
|
36,88
|
36,38
|
36,94
|
36,40
|
23/01/2024 |
6.448.969 |
5,58%
|
35,41
|
35,40
|
36,32
|
36,02
|
22/01/2024 |
4.412.853 |
-3,11%
|
33,54
|
33,48
|
34,17
|
34,115
|
19/01/2024 |
5.288.156 |
-0,79%
|
34,71
|
34,46
|
35,41
|
35,21
|
18/01/2024 |
4.062.172 |
0,71%
|
35,49
|
35,24
|
35,59
|
35,49
|
17/01/2024 |
3.502.615 |
-1,23%
|
35,00
|
34,90
|
35,30
|
35,24
|
16/01/2024 |
3.424.538 |
-3,39%
|
36,13
|
35,62
|
36,15
|
35,68
|
15/01/2024 |
1.558.572 |
0,00%
|
36,88
|
36,87
|
37,35
|
36,93
|
12/01/2024 |
1.558.572 |
0,38%
|
36,88
|
36,87
|
37,35
|
36,93
|
11/01/2024 |
2.746.816 |
2,68%
|
36,64
|
36,36
|
36,80
|
36,79
|
10/01/2024 |
3.246.238 |
-1,19%
|
35,89
|
35,69
|
35,96
|
35,83
|
09/01/2024 |
4.345.110 |
-2,68%
|
36,11
|
36,04
|
36,32
|
36,26
|
08/01/2024 |
3.054.395 |
-0,27%
|
36,80
|
36,65
|
37,29
|
37,26
|
05/01/2024 |
2.920.041 |
-1,22%
|
37,38
|
37,27
|
37,59
|
37,36
|
04/01/2024 |
3.255.640 |
-2,40%
|
38,04
|
37,76
|
38,12
|
37,82
|
03/01/2024 |
3.182.803 |
3,61%
|
38,12
|
38,08
|
38,79
|
38,75
|
02/01/2024 |
2.813.661 |
-1,03%
|
37,59
|
37,36
|
37,72
|
37,40
|
29/12/2023 |
2.173.544 |
1,04%
|
37,40
|
37,40
|
37,87
|
37,79
|
28/12/2023 |
4.494.410 |
2,13%
|
37,25
|
37,20
|
37,63
|
37,40
|
27/12/2023 |
5.344.305 |
-2,94%
|
36,71
|
36,32
|
36,75
|
36,62
|
26/12/2023 |
8.162.194 |
3,46%
|
37,52
|
37,46
|
38,11
|
37,73
|
22/12/2023 |
16.675.815 |
-9,84%
|
35,33
|
35,11
|
36,67
|
36,47
|
21/12/2023 |
1.628.790 |
2,54%
|
39,95
|
39,90
|
40,50
|
40,45
|
20/12/2023 |
1.369.638 |
-2,26%
|
40,14
|
39,43
|
40,145
|
39,45
|
19/12/2023 |
2.084.670 |
1,92%
|
40,16
|
40,10
|
40,54
|
40,36
|
18/12/2023 |
2.032.181 |
-1,20%
|
39,63
|
39,30
|
39,78
|
39,60
|
15/12/2023 |
2.376.418 |
0,10%
|
40,24
|
39,98
|
40,46
|
40,08
|
14/12/2023 |
2.691.923 |
0,81%
|
39,15
|
39,12
|
40,12
|
40,04
|
13/12/2023 |
1.749.728 |
-0,13%
|
39,20
|
38,94
|
39,72
|
39,72
|
12/12/2023 |
1.048.137 |
0,38%
|
39,67
|
39,44
|
39,8225
|
39,77
|
11/12/2023 |
1.539.236 |
1,80%
|
39,40
|
39,30
|
39,72
|
39,62
|
08/12/2023 |
2.070.673 |
-1,59%
|
39,08
|
38,86
|
39,14
|
38,921
|
07/12/2023 |
2.156.503 |
-0,33%
|
39,36
|
39,31
|
39,60
|
39,55
|
06/12/2023 |
1.067.554 |
0,08%
|
39,78
|
39,62
|
40,05
|
39,68
|
05/12/2023 |
5.369.444 |
-2,56%
|
39,56
|
39,27
|
39,74
|
39,65
|
04/12/2023 |
2.332.232 |
-0,85%
|
40,68
|
40,52
|
40,98
|
40,69
|
01/12/2023 |
2.123.004 |
-1,39%
|
40,57
|
40,42
|
41,06
|
41,04
|
30/11/2023 |
2.281.371 |
2,36%
|
41,69
|
41,36
|
41,93
|
41,62
|
29/11/2023 |
2.447.582 |
-1,45%
|
40,72
|
40,60
|
41,00
|
40,66
|
28/11/2023 |
2.045.974 |
-0,22%
|
41,10
|
40,88
|
41,27
|
41,26
|
27/11/2023 |
2.628.386 |
-0,74%
|
41,33
|
41,20
|
41,43
|
41,35
|
24/11/2023 |
1.063.661 |
0,82%
|
41,02
|
41,02
|
41,70
|
41,66
|
23/11/2023 |
1.827.316 |
0,00%
|
41,67
|
41,17
|
41,70
|
41,32
|
22/11/2023 |
1.827.316 |
-0,10%
|
41,67
|
41,17
|
41,70
|
41,32
|
21/11/2023 |
1.783.590 |
-1,97%
|
41,64
|
41,22
|
41,68
|
41,36
|
20/11/2023 |
2.792.591 |
3,03%
|
41,89
|
41,7925
|
42,31
|
42,19
|
17/11/2023 |
3.093.087 |
-0,37%
|
40,84
|
40,76
|
41,08
|
40,95
|
16/11/2023 |
3.167.366 |
-3,97%
|
41,18
|
40,86
|
41,59
|
41,10
|
15/11/2023 |
5.489.559 |
5,21%
|
42,33
|
42,31
|
43,09
|
42,80
|
14/11/2023 |
5.731.269 |
2,06%
|
40,36
|
40,12
|
40,80
|
40,68
|
13/11/2023 |
5.403.839 |
2,02%
|
39,64
|
39,61
|
40,14
|
39,86
|
10/11/2023 |
1.450.606 |
-0,15%
|
38,88
|
38,70
|
39,11
|
39,07
|
09/11/2023 |
2.784.375 |
-1,26%
|
39,43
|
39,07
|
39,83
|
39,13
|
08/11/2023 |
1.416.581 |
0,06%
|
39,37
|
39,30
|
39,87
|
39,63
|
07/11/2023 |
1.447.359 |
-0,11%
|
39,39
|
39,16
|
39,67
|
39,605
|
06/11/2023 |
1.743.713 |
1,25%
|
39,85
|
39,59
|
40,00
|
39,65
|
03/11/2023 |
2.470.434 |
5,04%
|
38,86
|
38,84
|
39,33
|
39,16
|
02/11/2023 |
1.502.508 |
0,89%
|
37,20
|
37,03
|
37,47
|
37,28
|
01/11/2023 |
1.890.848 |
-0,16%
|
36,59
|
36,59
|
36,97
|
36,95
|
31/10/2023 |
2.403.886 |
-1,44%
|
37,00
|
36,61
|
37,07
|
37,01
|
30/10/2023 |
2.169.884 |
1,79%
|
37,60
|
37,31
|
37,88
|
37,55
|
27/10/2023 |
938.015 |
-0,19%
|
37,14
|
36,85
|
37,49
|
36,89
|
26/10/2023 |
1.715.449 |
0,24%
|
36,68
|
36,63
|
37,03
|
36,96
|
25/10/2023 |
1.382.103 |
-1,65%
|
36,75
|
36,63
|
37,03
|
36,87
|
24/10/2023 |
2.624.583 |
2,01%
|
36,41
|
36,40
|
37,55
|
37,49
|
23/10/2023 |
1.148.264 |
0,91%
|
36,35
|
36,15
|
36,82
|
36,75
|
20/10/2023 |
1.415.497 |
-2,15%
|
36,75
|
36,42
|
36,89
|
36,42
|
19/10/2023 |
2.764.729 |
-1,79%
|
37,18
|
37,14
|
37,50
|
37,22
|
18/10/2023 |
3.349.239 |
-2,07%
|
38,20
|
37,56
|
38,30
|
37,90
|
17/10/2023 |
1.918.544 |
-1,18%
|
38,36
|
38,32
|
38,80
|
38,70
|
16/10/2023 |
2.249.213 |
0,41%
|
38,50
|
38,48
|
39,28
|
39,16
|
13/10/2023 |
1.659.647 |
-1,19%
|
39,10
|
38,69
|
39,3025
|
39,00
|
12/10/2023 |
3.716.393 |
-1,72%
|
40,29
|
39,41
|
40,30
|
39,47
|
11/10/2023 |
1.637.000 |
0,28%
|
40,25
|
39,99
|
40,55
|
40,16
|
10/10/2023 |
2.654.697 |
1,86%
|
39,50
|
39,50
|
40,22
|
40,05
|
09/10/2023 |
1.990.656 |
0,03%
|
39,00
|
38,87
|
39,40
|
39,32
|
06/10/2023 |
2.911.096 |
2,40%
|
38,70
|
38,63
|
39,39
|
39,31
|
05/10/2023 |
1.673.152 |
1,21%
|
38,20
|
38,06
|
38,44
|
38,39
|
04/10/2023 |
818.259 |
-0,40%
|
37,98
|
37,69
|
38,09
|
37,87
|
03/10/2023 |
2.527.585 |
-1,12%
|
38,13
|
37,89
|
38,19
|
38,02
|
02/10/2023 |
925.106 |
-0,57%
|
38,70
|
38,30
|
38,73
|
38,45
|
29/09/2023 |
1.285.546 |
1,18%
|
39,02
|
38,56
|
39,05
|
38,67
|
28/09/2023 |
1.685.137 |
-0,81%
|
38,00
|
37,89
|
38,28
|
38,22
|
27/09/2023 |
1.937.553 |
0,76%
|
38,45
|
38,13
|
38,58
|
38,53
|
26/09/2023 |
1.230.654 |
-1,72%
|
38,36
|
38,22
|
38,59
|
38,24
|
25/09/2023 |
1.585.274 |
-2,19%
|
38,73
|
38,65
|
38,98
|
38,91
|
22/09/2023 |
3.037.147 |
3,86%
|
40,06
|
39,70
|
40,12
|
39,78
|
21/09/2023 |
3.537.563 |
-2,74%
|
38,455
|
38,21
|
38,47
|
38,30
|
20/09/2023 |
1.625.744 |
-0,61%
|
39,54
|
39,36
|
39,85
|
39,378
|