Mercado fechado

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
35,31+1,51 (+4,47%)
No fechamento: 03:59PM EDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202234,5035,4734,3535,3135,313.987.151
03 de out. de 202233,5433,9433,4833,8033,802.339.100
30 de set. de 202233,6734,3233,6633,8233,822.244.300
29 de set. de 202234,6034,7033,8034,2734,273.375.200
28 de set. de 202235,1135,9234,9935,7935,792.424.800
27 de set. de 202235,7136,1135,0435,2835,282.252.000
26 de set. de 202235,6736,6535,6636,0036,002.703.700
23 de set. de 202234,7534,9434,5234,8734,872.081.600
22 de set. de 202235,9236,1935,6235,7035,702.600.300
21 de set. de 202236,3636,5035,8235,9235,922.705.500
20 de set. de 202237,3537,5736,9037,2337,234.046.800
19 de set. de 202236,7437,1036,6837,0437,043.181.500
16 de set. de 202237,2037,4436,9337,0137,011.571.700
15 de set. de 202238,0138,3037,7037,7937,792.759.000
14 de set. de 202238,3038,4838,2238,2738,271.521.500
13 de set. de 202238,3738,7838,1238,3038,302.523.700
12 de set. de 202238,8239,5838,7739,4939,492.034.200
09 de set. de 202238,9239,3438,6438,8338,832.545.800
08 de set. de 202238,4038,7838,2738,5638,563.248.000
07 de set. de 202239,4039,9839,2539,8639,863.022.300
06 de set. de 202239,8039,9039,1039,2739,273.289.700
02 de set. de 202241,8442,1941,4041,4241,423.404.600
01 de set. de 202241,3041,4640,7141,1841,183.356.000
31 de ago. de 202241,4641,9441,1641,3041,303.986.700
30 de ago. de 202240,7541,0539,5640,0040,004.607.800
29 de ago. de 202241,0241,7040,7140,7540,752.004.000
26 de ago. de 202242,9543,0041,0541,2641,262.968.100
25 de ago. de 202241,2342,3041,1142,3042,305.450.100
24 de ago. de 202239,3540,6439,0240,1140,114.805.300
23 de ago. de 202239,6539,9839,4039,7939,792.896.200
22 de ago. de 202239,3639,4538,9339,0739,074.049.300
19 de ago. de 202239,6639,9139,4539,5839,582.536.700
18 de ago. de 202239,3839,7839,2039,5939,593.028.600
17 de ago. de 202238,6040,7538,5740,0140,0115.760.800
16 de ago. de 202238,4939,0438,1738,8038,803.868.300
15 de ago. de 202238,0038,5337,9038,3138,313.508.100
12 de ago. de 202238,1238,6537,9538,4438,445.965.400
11 de ago. de 202238,6839,8838,6639,0339,033.367.000
10 de ago. de 202238,0538,3737,6738,2538,252.628.200
09 de ago. de 202237,8438,1037,5937,7537,753.395.000
08 de ago. de 202238,1238,3937,5537,8137,812.976.600
05 de ago. de 202238,6538,8037,9038,5038,503.840.200
04 de ago. de 202240,0040,7539,5839,7039,705.435.300
03 de ago. de 202238,4339,3038,1639,2239,2214.432.900
02 de ago. de 202237,5438,6737,1137,8237,8217.385.400
01 de ago. de 202237,6038,3736,5737,3237,3214.887.700
29 de jul. de 202239,2339,4038,2138,6638,6614.785.800
28 de jul. de 202240,8641,1940,1540,6640,662.348.500
27 de jul. de 202240,9041,2540,3941,0941,092.885.400
26 de jul. de 202241,7541,8241,0041,1041,103.424.400
25 de jul. de 202241,5041,7541,3341,5841,581.896.200
22 de jul. de 202242,1842,4941,7041,8141,812.872.900
21 de jul. de 202242,6643,2442,5843,1643,162.060.900
20 de jul. de 202242,9643,1042,4542,7542,752.557.800
19 de jul. de 202242,6043,2542,3543,1543,152.865.600
18 de jul. de 202242,3742,7442,1742,2542,253.611.900
15 de jul. de 202241,1841,5540,6841,4141,411.968.000
14 de jul. de 202242,3342,4041,3541,6141,613.082.900
13 de jul. de 202242,1342,9342,1142,4842,483.934.700
12 de jul. de 202243,0043,3442,7943,0443,041.793.400
11 de jul. de 202243,3343,6342,7542,9142,913.010.800
08 de jul. de 202244,7145,1244,3344,6444,642.484.000
07 de jul. de 202244,6545,6044,6345,3245,323.151.400
06 de jul. de 202243,9844,1643,3643,8943,893.394.300
05 de jul. de 202243,1544,4043,0043,9743,974.468.500
01 de jul. de 202245,2945,6644,5345,2845,283.450.400
30 de jun. de 202245,1645,5144,4345,3945,393.544.100
29 de jun. de 202246,1046,5945,9346,4046,403.858.000
28 de jun. de 202246,6947,3545,4245,6545,656.372.500
27 de jun. de 202248,3348,5547,0947,2247,226.179.300
24 de jun. de 202248,9849,3848,6149,1849,183.029.300
23 de jun. de 202247,7448,6247,5148,0048,002.349.200
22 de jun. de 202246,8948,2946,8947,3947,393.540.600
21 de jun. de 202248,3648,6947,8648,1848,183.623.500
17 de jun. de 202247,9148,1846,4846,7346,733.264.400
16 de jun. de 202246,4947,0245,7646,1946,192.716.600
15 de jun. de 202248,0848,9347,8048,6948,692.875.400
14 de jun. de 202247,6048,2947,1847,8547,853.266.800
13 de jun. de 202247,7847,9446,2446,7246,722.970.400
10 de jun. de 202249,6049,9048,7649,4549,452.480.300
09 de jun. de 202250,3150,6649,1549,1949,194.504.800
08 de jun. de 202249,5851,5849,1351,4551,456.693.500
07 de jun. de 202246,7347,9746,5947,8347,832.281.000
06 de jun. de 202247,0547,5046,3246,7046,703.576.000
03 de jun. de 202246,0046,4945,7745,9945,991.852.700
02 de jun. de 202245,8546,9545,7046,8146,812.389.800
01 de jun. de 202246,0046,2144,9245,3145,312.018.500
31 de mai. de 202245,9646,2945,4145,5445,542.612.600
27 de mai. de 202243,8144,0043,1943,8643,862.118.100
26 de mai. de 202242,6944,2542,5944,0344,033.740.400
25 de mai. de 202242,2442,6541,9242,5742,573.782.000
24 de mai. de 202243,1443,4641,4442,0442,043.898.000
23 de mai. de 202244,3744,4043,4043,6443,643.095.300
20 de mai. de 202245,0445,2143,3844,2544,252.918.900
19 de mai. de 202243,4544,9943,2644,8744,875.243.100
19 de mai. de 20220.205 Dividendo
18 de mai. de 202244,9045,1543,3043,5143,306.142.200
17 de mai. de 202247,2347,7045,8346,7746,555.949.400
16 de mai. de 202244,5145,5044,5145,1444,932.126.200
13 de mai. de 202244,5746,0044,3545,9445,722.269.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...