Mercado abrirá em 3 h 59 min

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
34,94-0,04 (-0,11%)
No fechamento: 03:59PM EST
Período:
01 de mar. de 2023 - 01 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
20 de nov. de 202341,8942,3141,7942,1942,192.792.600
17 de nov. de 202340,8441,0840,7640,9540,953.093.100
16 de nov. de 202341,1841,5940,8641,1041,103.167.400
15 de nov. de 202342,3343,0942,3142,8042,805.489.600
14 de nov. de 202340,3640,8040,1240,6840,685.731.300
13 de nov. de 202339,6440,1439,6139,8639,865.403.800
10 de nov. de 202338,8839,1138,7039,0739,071.450.600
09 de nov. de 202339,4339,8339,0739,1339,132.784.400
08 de nov. de 202339,3739,8739,3039,6339,631.416.600
07 de nov. de 202339,3939,6739,1639,6039,601.447.400
06 de nov. de 202339,8540,0039,5939,6539,651.743.700
03 de nov. de 202338,8639,3338,8439,1639,162.470.400
02 de nov. de 202337,2037,4737,0337,2837,281.502.500
01 de nov. de 202336,5936,9736,5936,9536,951.890.800
31 de out. de 202337,0037,0736,6137,0137,012.403.900
30 de out. de 202337,6037,8837,3137,5537,552.169.900
27 de out. de 202337,1437,4936,8536,8936,89938.000
26 de out. de 202336,6837,0336,6336,9636,961.715.400
25 de out. de 202336,7537,0336,6336,8736,871.382.100
24 de out. de 202336,4137,5536,4037,4937,492.624.600
23 de out. de 202336,3536,8236,1536,7536,751.148.300
20 de out. de 202336,7536,8936,4236,4236,421.415.500
19 de out. de 202337,1837,5037,1437,2237,222.764.700
18 de out. de 202338,2038,3037,5637,9037,903.349.200
17 de out. de 202338,3638,8038,3238,7038,701.918.500
16 de out. de 202338,5039,2838,4839,1639,162.249.200
13 de out. de 202339,1039,3038,6939,0039,001.659.600
12 de out. de 202340,2940,3039,4139,4739,473.867.100
11 de out. de 202340,2540,5539,9940,1640,161.637.000
10 de out. de 202339,5040,2239,5040,0540,052.654.700
09 de out. de 202339,0039,4038,8739,3239,321.990.700
06 de out. de 202338,7039,3938,6339,3139,312.911.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...