CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/10/2024	1 489 432	-0,09%	16,775	16,59	16,835	16,76
08/10/2024	916 912	-0,21%	16,635	16,61	16,87	16,775
07/10/2024	2 314 532	1,89%	16,62	16,55	16,9675	16,81
04/10/2024	3 157 214	2,47%	16,285	16,1425	16,60	16,4975
03/10/2024	2 138 306	1,19%	16,01	15,865	16,21	16,17
02/10/2024	2 269 081	-1,69%	16,255	15,75	16,27	16,025
01/10/2024	2 935 644	-1,45%	16,645	16,075	16,71	16,30
30/09/2024	2 345 327	0,36%	16,455	16,255	16,555	16,525
27/09/2024	4 262 338	0,92%	16,41	16,235	16,605	16,47
26/09/2024	7 339 573	6,74%	15,43	15,385	16,49	16,32
25/09/2024	2 485 342	1,19%	15,14	15,045	15,405	15,29
24/09/2024	4 018 404	2,56%	14,965	14,85	15,285	15,11
23/09/2024	7 590 433	-6,13%	14,30	14,30	15,805	14,7325
20/09/2024	1 789 138	0,55%	15,56	15,31	15,705	15,675
19/09/2024	2 515 679	-1,14%	15,76	15,47	15,785	15,59
18/09/2024	45 763	2,52%	15,55	15,55	16,01	15,85
04/07/2024	841 570	0,69%	14,60	14,60	14,795	14,685
03/07/2024	1 092 424	0,34%	14,605	14,53	14,83	14,58
02/07/2024	2 379 512	-0,75%	14,57	14,505	14,915	14,52
01/07/2024	1 408 052	3,56%	14,51	14,44	14,70	14,63
28/06/2024	744 583	0,14%	14,235	14,06	14,305	14,185
27/06/2024	1 013 419	-0,07%	14,185	14,125	14,35	14,13
26/06/2024	575 052	0,00%	14,235	14,005	14,245	14,16
25/06/2024	928 148	0,21%	14,295	14,065	14,31	14,21
24/06/2024	1 053 646	1,14%	14,115	13,975	14,225	14,23
21/06/2024	1 723 210	-1,09%	14,27	13,90	14,27	14,07
20/06/2024	891 325	1,42%	14,085	14,05	14,26	14,265
19/06/2024	800 758	-0,35%	14,135	13,955	14,205	14,065
18/06/2024	1 742 131	1,69%	14,045	13,94	14,20	14,105
17/06/2024	1 655 182	0,54%	13,845	13,495	13,93	13,895
14/06/2024	4 153 971	-4,18%	14,38	13,46	14,395	13,765
13/06/2024	1 399 073	-2,24%	14,675	14,245	14,755	14,40
12/06/2024	1 994 164	-0,88%	14,93	14,58	15,02	14,73
11/06/2024	1 872 357	-2,88%	15,38	14,75	15,38	14,86
10/06/2024	887 386	-1,80%	15,545	15,21	15,545	15,30
07/06/2024	1 385 843	1,90%	15,265	15,21	15,6525	15,58
06/06/2024	1 798 592	3,38%	14,8625	14,625	15,375	15,29
05/06/2024	1 174 730	-1,30%	14,965	14,70	14,965	14,79
04/06/2024	1 777 950	-2,86%	15,35	14,845	15,3525	14,95
03/06/2024	1 119 152	-0,71%	15,46	15,265	15,51	15,39
31/05/2024	1 271 443	-1,43%	15,70	15,37	15,72	15,50
30/05/2024	1 002 390	2,38%	15,345	15,345	15,745	15,725
29/05/2024	1 350 879	-2,10%	15,70	15,2475	15,70	15,395
28/05/2024	1 206 672	1,19%	15,585	15,575	15,74	15,74
27/05/2024	548 279	-0,32%	15,685	15,47	15,6875	15,59
24/05/2024	961 304	0,48%	15,455	15,21	15,665	15,665
23/05/2024	1 199 411	-0,16%	15,585	15,28	15,65	15,57
22/05/2024	1 412 322	-0,06%	15,625	15,57	15,825	15,595
21/05/2024	1 710 300	0,45%	15,585	15,455	15,635	15,645
20/05/2024	1 343 502	0,81%	15,6125	15,445	15,6125	15,595
17/05/2024	2 300 993	1,84%	15,20	15,1075	15,535	15,47
16/05/2024	1 835 086	0,80%	15,04	14,875	15,26	15,165
15/05/2024	2 986 526	5,13%	14,65	14,30	15,155	15,06
14/05/2024	2 201 187	3,02%	13,965	13,965	14,33	14,325
13/05/2024	1 456 478	-0,73%	14,005	13,86	14,175	13,905
10/05/2024	1 816 421	-0,39%	14,085	13,97	14,1825	14,005
09/05/2024	920 718	-0,32%	14,12	14,03	14,22	14,06
08/05/2024	815 981	-0,53%	14,195	13,995	14,215	14,105
07/05/2024	1 254 566	2,38%	13,955	13,92	14,1875	14,19
06/05/2024	672 161	1,10%	13,72	13,64	13,88	13,845
03/05/2024	1 895 256	-1,78%	14,02	13,595	14,165	13,695
02/05/2024	2 204 770	-0,23%	13,735	13,735	14,01	13,9425
01/05/2024	0	0,00%	13,795	13,595	14,05	14,005
30/04/2024	0	-0,89%	13,795	13,595	14,05	14,005
29/04/2024	1 873 743	-2,58%	14,27	13,735	14,33	13,765
26/04/2024	1 539 685	0,43%	14,11	14,105	14,31	14,13
25/04/2024	1 993 946	1,63%	13,9625	13,825	14,28	14,07
24/04/2024	944 295	-0,32%	13,915	13,805	14,015	13,855
23/04/2024	1 409 279	2,55%	13,60	13,59	13,92	13,88
22/04/2024	882 439	1,16%	13,48	13,3625	13,59	13,505
19/04/2024	1 227 604	0,45%	13,25	13,165	13,415	13,375
18/04/2024	1 545 275	2,19%	13,145	13,1075	13,355	13,315
17/04/2024	1 134 781	2,20%	12,84	12,84	13,115	13,03
16/04/2024	1 561 555	-1,24%	12,67	12,645	12,885	12,75
15/04/2024	1 514 210	-0,60%	13,00	12,84	13,135	12,90
12/04/2024	2 415 248	-0,33%	13,055	12,92	13,185	12,9775
11/04/2024	2 286 538	-3,99%	13,54	12,96	13,585	13,005
10/04/2024	1 748 324	1,58%	13,39	13,22	13,615	13,545
09/04/2024	1 190 836	-0,74%	13,45	13,28	13,46	13,335
08/04/2024	1 240 686	1,44%	13,305	13,265	13,495	13,435
05/04/2024	1 974 358	-1,08%	13,23	13,02	13,275	13,245
04/04/2024	1 700 100	1,04%	13,355	13,315	13,505	13,41
03/04/2024	3 540 331	4,52%	12,765	12,615	13,435	13,285
02/04/2024	3 847 654	0,00%	12,71	12,70	13,075	12,70
01/04/2024	0	0,12%	12,765	12,675	12,85	12,73
28/03/2024	2 580 139	0,12%	12,765	12,675	12,85	12,73
27/03/2024	1 509 656	0,32%	12,6575	12,61	12,8475	12,715
26/03/2024	1 099 711	0,58%	12,605	12,6025	12,71	12,64
25/03/2024	915 306	0,58%	12,52	12,445	12,645	12,5675
22/03/2024	1 379 448	0,60%	12,465	12,42	12,64	12,495
21/03/2024	2 061 964	1,43%	12,3275	12,29	12,50	12,455
20/03/2024	1 241 727	0,08%	12,32	12,1525	12,335	12,28
19/03/2024	2 958 203	3,20%	11,895	11,8725	12,41	12,27
18/03/2024	1 096 202	-0,44%	11,91	11,845	11,965	11,88
15/03/2024	2 183 953	1,81%	11,79	11,775	12,025	11,9325
14/03/2024	2 371 107	0,73%	11,65	11,6425	11,94	11,72
13/03/2024	2 416 516	1,00%	11,515	11,455	11,81	11,615
12/03/2024	2 169 029	2,72%	11,225	11,225	11,59	11,50
11/03/2024	1 344 321	0,49%	11,09	11,06	11,20	11,195
08/03/2024	1 411 493	0,70%	11,07	11,04	11,2375	11,14