CoinXview PortfólioApp
PT
Moeda: 1.242Corretoras: 22Capitalização: $2,51T −3,14%Vol. 24h: $28,60BDominância: BTC 59,0% ETH 10,0%Gas ETH: 0,16 gweiMedo e Ganância: 27/100

Histórico de preços de Tencent Holdings (TENCENTG)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de TENCENTG. Mostrando os últimos 365 dias.

Retornos mensais TENCENTG

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————-4,5%-4,5%-11%+9,1%—-11%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
10/11/2026$53,11$54,10$53,11 $53,26$13,97K+0.28%
09/11/2026$53,43$54,34$53,00 $53,13$68,34K-0.56%
08/11/2026$53,43$53,56$53,36 $53,42$1,27K-0.02%
07/11/2026$53,50$53,58$53,44 $53,45$990,29-0.09%
06/11/2026$53,02$54,70$53,00 $53,46$29,50K+0.83%
05/11/2026$52,31$54,87$52,11 $52,99$41,62K+1.30%
04/11/2026$50,75$52,44$50,49 $52,24$87,37K+2.94%
03/11/2026$50,07$51,27$49,83 $50,81$181,19K+1.48%
02/11/2026$49,48$50,78$49,37 $50,06$13,46K+1.17%
01/11/2026$48,83$49,39$48,75 $49,35$2,56K+1.06%
31/10/2026$48,77$49,00$48,64 $48,83$8,80K+0.12%
30/10/2026$47,18$49,52$47,07 $48,77$46,13K+3.37%
29/10/2026$49,42$49,42$46,00 $47,29$34,75K-4.31%
28/10/2026$49,43$49,93$49,24 $49,32$20,08K-0.22%
27/10/2026$49,53$49,82$49,11 $49,46$10,75K-0.14%
26/10/2026$49,35$49,92$49,19 $49,43$10,47K+0.16%
25/10/2026$49,11$49,38$49,10 $49,38$1,89K+0.55%
24/10/2026$49,03$49,16$48,94 $49,09$2,59K+0.12%
23/10/2026$49,14$49,92$48,56 $49,06$12,54K-0.16%
22/10/2026$50,87$51,04$48,91 $49,14$11,19K-3.40%
21/10/2026$52,91$53,44$50,63 $50,87$16,08K-3.86%
20/10/2026$52,82$53,02$52,24 $52,91$12,48K+0.17%
19/10/2026$53,11$53,51$52,78 $52,83$6,46K-0.53%
18/10/2026$53,10$53,11$53,00 $53,04$1,17K-0.11%
17/10/2026$53,08$53,19$53,04 $53,10$2,10K+0.04%
16/10/2026$53,66$54,72$53,08 $53,39$4,92K-0.50%
15/10/2026$53,38$53,88$53,37 $53,64$29,02K+0.49%
14/10/2026$54,40$54,93$53,38 $53,38$8,30K-1.87%
13/10/2026$54,23$54,69$53,51 $54,28$17,04K+0.09%
12/10/2026$54,60$54,86$54,21 $54,24$46,54K-0.66%
11/10/2026$54,74$54,83$54,45 $54,61$7,64K-0.24%
10/10/2026$54,61$54,79$54,54 $54,65$3,04K+0.07%
09/10/2026$52,73$54,76$52,73 $54,59$979,14+3.53%
08/10/2026$53,62$54,13$52,53 $52,76$19,08K-1.60%
07/10/2026$54,72$54,72$53,47 $53,62$15,01K-2.01%
06/10/2026$54,60$54,86$54,35 $54,72$2,91K+0.22%
05/10/2026$54,24$54,71$53,51 $54,71$1,99K+0.87%
04/10/2026$53,67$54,15$53,61 $54,15$367,86+0.89%
03/10/2026$53,57$53,76$53,46 $53,66$298,72+0.17%
02/10/2026$54,33$54,33$53,23 $53,46$12,74K-1.60%
01/10/2026$54,67$54,93$54,01 $54,33$3,54K-0.62%
30/09/2026$55,02$55,04$54,15 $54,57$3,78K-0.82%
29/09/2026$56,09$56,11$54,63 $55,01$3,77K-1.93%
28/09/2026$55,82$56,83$55,76 $56,08$2,46K+0.47%
27/09/2026$55,77$55,91$55,67 $55,84$297,21+0.13%
26/09/2026$55,78$55,89$55,67 $55,85$985,98+0.13%
25/09/2026$56,04$56,10$55,02 $55,78$1,74K-0.46%
24/09/2026$56,40$56,76$55,27 $56,04$2,73K-0.64%
23/09/2026$58,04$58,32$55,88 $56,39$5,12K-2.84%
22/09/2026$55,48$58,97$55,38 $58,10$17,39K+4.72%
21/09/2026$53,99$55,48$53,99 $55,42$3,98K+2.65%
20/09/2026$54,07$54,08$53,97 $54,08$166,39+0.02%
19/09/2026$54,00$54,15$53,88 $53,97$1,30K-0.06%
18/09/2026$54,76$54,91$53,88 $53,92$15,55K-1.53%
17/09/2026$55,07$55,27$54,51 $54,76$3,02K-0.56%
16/09/2026$55,63$55,78$54,88 $55,11$3,93K-0.93%
15/09/2026$55,32$56,56$54,93 $55,73$4,41K+0.74%
14/09/2026$54,82$55,41$54,25 $55,31$2,37K+0.89%
13/09/2026$54,81$54,89$54,71 $54,85$606,79+0.07%
12/09/2026$54,82$54,85$54,64 $54,81$785,33-0.02%
11/09/2026$54,21$54,92$54,17 $54,77$13,20K+1.03%
10/09/2026$55,36$55,43$54,16 $54,27$10,16K-1.97%
09/09/2026$55,96$56,05$55,29 $55,41$24,24K-0.98%
08/09/2026$56,31$56,45$55,66 $55,96$43,48K-0.62%
07/09/2026$56,96$56,96$56,04 $56,31$61,48K-1.14%
06/09/2026$56,95$57,00$56,74 $56,96$41,76K+0.02%
05/09/2026$56,49$56,95$56,49 $56,95$10,23K+0.81%
04/09/2026$55,90$57,00$55,90 $56,61$21,13K+1.27%
03/09/2026$56,18$56,80$55,42 $55,90$14,05K-0.50%
02/09/2026$56,32$56,42$55,65 $56,21$5,83K-0.20%
01/09/2026$57,17$57,17$56,27 $56,42$5,77K-1.31%
31/08/2026$57,85$57,91$56,71 $57,17$4,77K-1.18%
30/08/2026$57,50$57,91$57,40 $57,91$496,85+0.71%
29/08/2026$57,74$57,85$57,38 $57,50$615,18-0.42%
28/08/2026$57,33$59,02$57,03 $57,61$4,78K+0.49%
27/08/2026$57,16$57,45$57,01 $57,33$5,24K+0.30%
26/08/2026$56,75$57,70$56,73 $57,03$4,45K+0.49%
25/08/2026$56,69$56,86$56,08 $56,80$6,30K+0.19%
24/08/2026$58,28$58,28$56,22 $56,69$5,37K-2.73%
23/08/2026$58,15$58,36$57,88 $58,16$3,94K+0.02%
22/08/2026$58,45$58,45$57,98 $58,15$420,00-0.51%
21/08/2026$57,95$58,51$56,95 $58,33$3,77K+0.66%
20/08/2026$57,33$58,41$57,33 $57,83$5,07K+0.87%
19/08/2026$56,46$57,65$55,97 $57,24$3,98K+1.38%
18/08/2026$58,02$58,24$56,07 $56,58$10,42K-2.48%
17/08/2026$57,07$58,16$56,93 $58,09$43,64K+1.79%
16/08/2026$56,67$57,07$56,58 $57,07$14,60K+0.71%
15/08/2026$56,33$56,85$55,84 $56,64$5,29K+0.55%
14/08/2026$56,66$56,91$55,98 $56,48$24,79K-0.32%
13/08/2026$57,26$58,15$56,03 $56,44$60,63K-1.43%
12/08/2026$59,97$60,27$56,83 $57,25$54,64K-4.54%
11/08/2026$61,94$62,03$59,59 $59,95$168,33K-3.21%
10/08/2026$61,39$62,24$60,75 $61,62$96,50K+0.37%
09/08/2026$61,86$62,07$60,74 $61,25$5,68K-0.99%
08/08/2026$61,96$62,32$61,37 $62,07$6,41K+0.18%
07/08/2026$61,23$62,32$60,74 $61,91$128,49K+1.11%
06/08/2026$61,58$62,33$60,78 $60,99$123,63K-0.96%
05/08/2026$62,74$63,78$61,08 $61,55$303,75K-1.90%
04/08/2026$63,54$63,76$61,44 $62,71$121,24K-1.31%
03/08/2026$61,83$63,73$61,61 $63,53$229,48K+2.75%
02/08/2026$61,29$62,12$61,06 $61,78$4,04K+0.80%
01/08/2026$59,87$61,58$59,54 $61,04$8,81K+1.95%
31/07/2026$61,12$62,82$59,36 $60,06$130,42K-1.73%
30/07/2026$60,99$61,28$59,94 $61,17$36,35K+0.30%
Todas as seções