Mercado fechado

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
40,72-0,16 (-0,39%)
No fechamento: 03:59PM EST
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202241,2341,3640,6540,7240,722.504.100
08 de dez. de 202240,6540,9840,3540,8840,882.587.500
07 de dez. de 202238,7339,4738,6339,1939,192.112.300
06 de dez. de 202239,9540,1639,1739,8339,832.761.800
05 de dez. de 202240,1340,2038,8038,9238,922.958.500
02 de dez. de 202237,7939,7437,6339,2939,295.648.700
01 de dez. de 202237,9038,3337,3937,8937,892.054.600
30 de nov. de 202237,2638,1637,2237,7937,795.791.300
29 de nov. de 202236,3436,6536,1336,3536,353.301.700
28 de nov. de 202234,6135,6934,5935,3135,314.029.300
25 de nov. de 202234,8335,0534,5834,5834,582.807.000
23 de nov. de 202236,1336,5735,9436,2936,292.958.300
22 de nov. de 202235,3835,8535,1535,7635,761.810.200
21 de nov. de 202236,0336,4835,5636,0036,004.363.800
18 de nov. de 202236,9737,0936,0236,2036,204.215.300
17 de nov. de 202236,8339,1336,7639,1239,126.033.300
16 de nov. de 202239,6339,7038,4138,9238,925.236.500
15 de nov. de 202236,8137,5936,3937,0037,008.100.900
14 de nov. de 202233,5434,0533,2833,4033,407.116.200
11 de nov. de 202233,0033,7232,9033,4033,404.283.700
10 de nov. de 202230,8031,7430,7831,5231,524.266.700
09 de nov. de 202229,8430,0429,2829,3329,333.223.600
08 de nov. de 202231,1531,5630,6631,3031,302.784.100
07 de nov. de 202231,5331,7030,8831,0031,004.148.000
04 de nov. de 202230,5430,9730,0530,8930,895.699.800
03 de nov. de 202227,7728,9827,6628,7328,733.816.000
02 de nov. de 202228,8328,9628,2228,3528,354.006.800
01 de nov. de 202228,9529,1828,3528,4228,424.368.800
31 de out. de 202226,3526,6926,0626,2826,284.446.900
28 de out. de 202225,7225,8825,2525,8325,835.048.700
27 de out. de 202227,2027,7026,9026,9626,964.591.300
26 de out. de 202226,7128,3926,7127,8627,867.229.500
25 de out. de 202226,1726,6025,6925,8225,827.933.200
24 de out. de 202226,0326,0824,7525,6825,6811.228.100
21 de out. de 202229,6529,9829,1629,9229,923.293.200
20 de out. de 202229,7130,6829,6429,7329,734.584.400
19 de out. de 202230,8430,8829,9430,1630,165.691.600
18 de out. de 202232,4132,5231,5931,9131,912.581.600
17 de out. de 202231,7032,1931,6431,9331,933.684.500
14 de out. de 202231,8131,9930,9731,0131,012.863.100
13 de out. de 202230,9531,7530,7231,4731,474.376.000
12 de out. de 202232,2532,4931,9332,1732,171.738.200
11 de out. de 202232,2232,5631,8332,0532,052.705.800
10 de out. de 202233,4433,5532,8733,1633,162.386.600
07 de out. de 202234,1134,4933,5633,7633,762.221.500
06 de out. de 202235,3035,7135,1535,1535,152.516.900
05 de out. de 202235,2035,4734,8135,2135,211.896.300
04 de out. de 202234,5035,4734,3535,3135,313.995.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...