Mercado fechado

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
59,66-0,84 (-1,39%)
No fechamento: 04:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202260,4760,7059,3359,6659,665.418.200
20 de jan. de 202261,0762,0060,3360,5060,505.855.700
19 de jan. de 202257,4958,3057,2657,6057,605.555.800
18 de jan. de 202257,1858,1356,6257,5557,556.745.000
14 de jan. de 202260,7260,9359,9060,6760,675.770.900
13 de jan. de 202261,2061,4059,4459,5459,545.104.600
12 de jan. de 202262,2862,9461,8462,5662,566.737.300
11 de jan. de 202259,0060,7858,8060,7060,704.789.900
10 de jan. de 202257,7558,2357,0158,1458,145.479.500
07 de jan. de 202256,7057,4556,4357,1557,156.232.700
06 de jan. de 202255,9257,2555,2956,3256,323.958.200
05 de jan. de 202255,3556,3954,7254,8054,806.705.100
04 de jan. de 202258,2458,2456,8457,3757,374.111.100
03 de jan. de 202258,1158,4857,4558,2458,243.388.700
31 de dez. de 202159,2059,5758,3058,3058,302.469.200
30 de dez. de 202156,9960,0056,7759,2059,204.636.900
29 de dez. de 202156,9357,3056,4056,8256,823.476.400
28 de dez. de 202157,7558,0057,0957,1357,133.437.200
27 de dez. de 202159,6660,2359,2059,3859,382.640.600
23 de dez. de 202158,8360,7958,7960,2660,265.446.600
22 de dez. de 202156,5057,2956,0956,9656,964.464.300
21 de dez. de 202156,3657,9856,1457,9457,945.353.100
20 de dez. de 202155,0055,4254,3854,8254,824.770.400
17 de dez. de 202156,3556,7855,2156,2456,246.797.900
16 de dez. de 202158,2158,4756,6156,7956,795.902.600
15 de dez. de 202158,1958,2856,7257,6457,644.541.500
14 de dez. de 202157,9858,8957,9258,7758,773.086.200
13 de dez. de 202159,6159,6158,3658,9858,983.892.200
10 de dez. de 202159,4359,8958,6559,4459,443.684.800
09 de dez. de 202159,5560,7759,1359,5159,514.268.100
08 de dez. de 202159,1561,0959,1560,3460,343.354.300
07 de dez. de 202159,6559,9959,2559,7359,733.396.300
06 de dez. de 202156,7958,5256,2158,4558,454.911.100
03 de dez. de 202158,1158,1956,2356,7656,769.461.600
02 de dez. de 202159,9560,4958,7259,7159,715.062.100
01 de dez. de 202160,3460,8759,0459,2359,234.350.700
30 de nov. de 202158,8959,4057,8758,4558,455.091.300
29 de nov. de 202158,8759,2058,0458,6758,676.306.800
26 de nov. de 202158,9059,3958,3359,3159,314.134.200
24 de nov. de 202159,0160,1758,3859,9959,996.254.900
23 de nov. de 202161,2961,8060,0160,2660,268.318.300
22 de nov. de 202162,6063,0061,2661,5961,594.672.700
19 de nov. de 202163,1163,9562,7663,2063,203.183.300
18 de nov. de 202162,4162,9861,7562,4062,405.005.800
17 de nov. de 202164,8165,0063,8264,2364,234.492.900
16 de nov. de 202164,5465,0563,5664,6264,627.662.800
15 de nov. de 202163,0063,3862,4262,4962,497.274.100
12 de nov. de 202162,6362,9562,0262,7062,705.979.200
11 de nov. de 202161,8062,9461,4362,4662,468.530.100
10 de nov. de 202160,0061,9359,9061,8461,848.969.500
09 de nov. de 202159,8260,2359,1159,8559,859.963.000
08 de nov. de 202159,3160,1559,3159,8059,808.536.000
05 de nov. de 202159,7660,0058,2058,5958,5916.666.600
04 de nov. de 202161,8261,9459,8360,2060,2010.560.500
03 de nov. de 202160,0160,6959,6660,6160,615.596.600
02 de nov. de 202159,7359,7558,0658,3158,3115.451.100
01 de nov. de 202160,2062,3060,0161,9361,9310.868.400
29 de out. de 202161,5861,6560,3360,7960,796.116.900
28 de out. de 202162,7262,8861,9062,7262,724.767.500
27 de out. de 202162,4663,5462,2062,8362,834.820.500
26 de out. de 202164,9064,9061,2862,7862,785.703.800
25 de out. de 202164,8565,1663,8565,0465,044.175.200
22 de out. de 202165,2466,0464,2264,5964,593.703.800
21 de out. de 202164,7365,6564,7065,0365,034.823.900
20 de out. de 202165,8166,0065,0165,3065,305.140.200
19 de out. de 202164,2665,6364,1065,5765,575.777.100
18 de out. de 202163,6364,4863,0664,0764,075.918.400
15 de out. de 202163,6464,2863,3563,9963,995.533.800
14 de out. de 202163,4563,4562,2662,8662,865.398.800
13 de out. de 202161,7163,8561,7163,5063,505.323.500
12 de out. de 202161,7562,1961,0261,2861,284.467.700
11 de out. de 202163,4663,9062,2062,2862,284.637.700
08 de out. de 202162,8063,2661,6063,1963,196.036.500
07 de out. de 202160,4763,4358,2062,6462,6410.784.800
06 de out. de 202157,6558,2556,8958,1158,115.788.200
05 de out. de 202157,4258,9957,4258,5058,503.800.200
04 de out. de 202158,4858,8057,2857,8357,836.627.000
01 de out. de 202159,5559,7258,1558,8258,824.776.600
30 de set. de 202159,0059,9558,9859,7759,773.972.200
29 de set. de 202159,5059,5758,1258,3058,305.530.200
28 de set. de 202159,7560,1458,8959,0059,005.645.800
27 de set. de 202159,3660,4858,6860,3460,344.828.000
24 de set. de 202158,4658,7958,1558,2758,274.061.600
23 de set. de 202159,5259,9059,1059,8059,803.951.000
22 de set. de 202158,5560,0558,4158,8858,885.906.700
21 de set. de 202157,4958,4557,2458,1058,104.352.300
20 de set. de 202157,5058,2056,0656,6856,686.056.800
17 de set. de 202159,3559,4458,3058,9058,907.374.300
16 de set. de 202158,0058,4657,4158,2858,284.761.700
15 de set. de 202158,2558,3357,0058,2258,227.854.400
14 de set. de 202160,6860,8059,7559,9459,945.311.400
13 de set. de 202161,5061,7760,8661,4361,434.239.400
10 de set. de 202162,8762,9261,9062,3762,375.982.600
09 de set. de 202162,1963,8561,7063,2663,269.448.200
08 de set. de 202166,9567,0565,0265,1165,117.551.000
07 de set. de 202165,7567,6765,7567,0967,096.740.800
03 de set. de 202162,7963,3762,3563,1163,114.724.700
02 de set. de 202164,1764,3663,3763,3763,376.234.100
01 de set. de 202162,9764,9862,8464,5664,568.588.600
31 de ago. de 202161,0062,1860,8361,6661,667.179.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...