Mercado fechado

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
38,38-0,09 (-0,23%)
No fechamento: 03:59PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202438,3738,5638,2738,3838,382.418.000
15 de abr. de 202438,7638,8738,3638,4738,472.526.500
12 de abr. de 202439,1039,3038,6238,7038,703.522.400
11 de abr. de 202440,0540,1039,6639,8839,882.922.700
10 de abr. de 202439,4239,6039,1939,3439,342.154.800
09 de abr. de 202439,0439,1638,9339,0939,091.755.800
08 de abr. de 202439,1739,8939,1339,5339,532.806.900
05 de abr. de 202439,4039,7839,3339,4239,422.597.100
04 de abr. de 202439,7839,8339,2839,4039,401.315.800
03 de abr. de 202439,4339,5639,2939,4839,481.239.600
02 de abr. de 202439,4039,6739,3339,4539,451.241.800
01 de abr. de 202439,3239,5539,1939,4339,432.339.800
28 de mar. de 202438,8539,1338,7639,0339,031.469.500
27 de mar. de 202438,5738,9238,4938,9138,913.088.800
26 de mar. de 202438,1138,3038,0038,0538,051.871.100
25 de mar. de 202436,8437,0036,7636,9536,951.818.400
22 de mar. de 202436,8737,0036,6436,9136,912.444.400
21 de mar. de 202437,0537,0936,7436,8436,843.420.800
20 de mar. de 202437,0937,4536,9237,2137,212.529.900
19 de mar. de 202436,5736,6236,2436,5736,571.842.700
18 de mar. de 202436,9337,0536,7536,8536,852.485.900
15 de mar. de 202436,2136,3536,0836,1436,141.071.700
14 de mar. de 202436,8236,8736,4036,5636,562.377.000
13 de mar. de 202437,0037,5136,9837,0437,043.836.400
12 de mar. de 202436,9237,0036,7036,9836,982.302.100
11 de mar. de 202435,4935,9235,4435,6135,612.476.100
08 de mar. de 202434,4734,6934,3834,5134,512.277.500
07 de mar. de 202434,5634,7234,4734,6334,631.908.100
06 de mar. de 202435,0335,2434,9234,9834,984.304.200
05 de mar. de 202434,3034,3434,0234,0634,063.115.200
04 de mar. de 202435,1335,1534,6234,7334,731.631.700
01 de mar. de 202435,1535,4335,0335,2735,272.146.400
29 de fev. de 202435,2535,3034,8634,9434,945.149.600
28 de fev. de 202435,4935,4934,9234,9834,983.087.100
27 de fev. de 202436,4336,5136,3536,4236,421.958.500
26 de fev. de 202436,6336,8436,5136,5336,532.692.700
23 de fev. de 202437,0637,1936,7336,9536,951.665.400
22 de fev. de 202437,0437,1436,7036,9436,943.543.900
21 de fev. de 202436,7337,0536,6036,7436,741.974.700
20 de fev. de 202436,2936,3733,0035,9935,993.671.500
16 de fev. de 202437,3037,3336,8936,9136,912.314.400
15 de fev. de 202436,5836,7436,4636,6336,632.101.000
14 de fev. de 202436,9937,2836,8837,2437,242.753.600
13 de fev. de 202436,8837,4036,6136,7936,792.569.200
12 de fev. de 202437,0537,9837,0137,4937,492.181.600
09 de fev. de 202436,3237,0736,3037,0637,062.060.400
08 de fev. de 202436,6136,7436,2136,2336,233.867.900
07 de fev. de 202437,2737,5437,0337,2737,272.330.100
06 de fev. de 202436,9737,7536,8337,7537,753.979.100
05 de fev. de 202435,5936,1435,3736,0536,054.001.900
02 de fev. de 202435,3535,4235,0935,2935,294.409.100
01 de fev. de 202434,9235,0034,6834,8834,884.963.600
31 de jan. de 202434,6035,2034,5034,8434,843.748.800
30 de jan. de 202434,8035,0434,7534,9034,904.044.800
29 de jan. de 202436,1036,1035,3835,7235,724.463.000
26 de jan. de 202436,3836,6736,2036,5536,553.940.000
25 de jan. de 202437,0637,3436,7237,0037,005.157.100
24 de jan. de 202436,8836,9436,3836,4036,408.089.700
23 de jan. de 202435,4136,3235,4036,0236,026.449.000
22 de jan. de 202433,5434,1733,4834,1234,124.511.300
19 de jan. de 202434,7135,4134,4635,2135,215.288.200
18 de jan. de 202435,4935,5935,2435,4935,494.062.200
17 de jan. de 202435,0035,3034,9035,2435,243.502.600
16 de jan. de 202436,1336,1535,6235,6835,683.424.500
12 de jan. de 202436,8837,3536,8736,9336,931.558.600
11 de jan. de 202436,6436,8036,3636,7936,792.746.800
10 de jan. de 202435,8935,9635,6935,8335,833.246.200
09 de jan. de 202436,1136,3236,0436,2636,264.345.100
08 de jan. de 202436,8037,2936,6537,2637,263.054.400
05 de jan. de 202437,3837,5937,2737,3637,362.920.000
04 de jan. de 202438,0438,1237,7637,8237,823.255.600
03 de jan. de 202438,1238,7938,0838,7538,753.182.800
02 de jan. de 202437,5937,7237,3637,4037,402.813.700
29 de dez. de 202337,4037,8737,4037,7937,792.173.500
28 de dez. de 202337,2537,6337,2037,4037,404.494.400
27 de dez. de 202336,7136,7536,3236,6236,625.344.300
26 de dez. de 202337,5238,1137,4637,7337,738.162.200
22 de dez. de 202335,3336,6735,1136,4736,4716.675.800
21 de dez. de 202339,9540,5039,9040,4540,451.628.800
20 de dez. de 202340,1440,1539,4339,4539,451.369.600
19 de dez. de 202340,1640,5440,1040,3640,362.084.700
18 de dez. de 202339,6339,7839,3039,6039,602.032.200
15 de dez. de 202340,2440,4639,9840,0840,082.376.400
14 de dez. de 202339,1540,1239,1240,0440,042.691.900
13 de dez. de 202339,2039,7238,9439,7239,721.749.700
12 de dez. de 202339,6739,8239,4439,7739,771.048.100
11 de dez. de 202339,4039,7239,3039,6239,621.539.200
08 de dez. de 202339,0839,1438,8638,9238,922.070.700
07 de dez. de 202339,3639,6039,3139,5539,552.156.500
06 de dez. de 202339,7840,0539,6239,6839,681.067.600
05 de dez. de 202339,5639,7439,2739,6539,655.369.400
04 de dez. de 202340,6840,9840,5240,6940,692.332.200
01 de dez. de 202340,5741,0640,4241,0441,042.123.000
30 de nov. de 202341,6941,9341,3641,6241,622.281.400
29 de nov. de 202340,7241,0040,6040,6640,662.447.600
28 de nov. de 202341,1041,2740,8841,2641,262.046.000
27 de nov. de 202341,3341,4341,2041,3541,352.628.400
24 de nov. de 202341,0241,7041,0241,6641,661.063.700
22 de nov. de 202341,6741,7041,1741,3241,321.827.300
21 de nov. de 202341,6441,6841,2241,3641,361.783.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...