Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

COMMERZBANK (CBK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22-08-2019 8.083.921 1,81% 4,899 4,852 5,127 5,019
21-08-2019 6.374.324 -0,52% 4,9605 4,90 4,9905 4,93
20-08-2019 7.957.307 -1,97% 5,105 4,908 5,11 4,9555
19-08-2019 9.961.925 1,08% 5,099 5,055 5,212 5,055
16-08-2019 21.634.833 5,95% 4,7495 4,705 5,003 5,001
15-08-2019 10.960.935 -1,90% 4,8395 4,658 4,895 4,72
14-08-2019 13.921.007 -5,13% 5,042 4,775 5,068 4,812
13-08-2019 11.130.782 0,56% 5,01 4,931 5,134 5,072
12-08-2019 10.437.521 -3,98% 5,293 5,018 5,302 5,044
09-08-2019 11.852.883 -2,63% 5,278 5,158 5,36 5,253
08-08-2019 13.878.848 1,01% 5,30 5,179 5,448 5,395
07-08-2019 20.580.758 -6,43% 5,70 5,303 5,704 5,341
06-08-2019 4.828.914 -1,18% 5,80 5,708 5,843 5,708
05-08-2019 9.874.936 -2,78% 5,85 5,736 5,91 5,776
02-08-2019 10.613.830 -3,98% 6,062 5,892 6,066 5,941
01-08-2019 6.297.340 0,39% 6,163 6,154 6,32 6,187
31-07-2019 5.327.817 -0,13% 6,231 6,163 6,318 6,163
30-07-2019 9.167.495 -4,33% 6,441 6,135 6,45 6,171
29-07-2019 3.913.659 -0,56% 6,481 6,434 6,575 6,45
26-07-2019 3.205.899 -0,66% 6,511 6,435 6,54 6,486
25-07-2019 12.000.485 1,02% 6,471 6,386 6,746 6,529
24-07-2019 5.307.754 0,39% 6,381 6,31 6,482 6,463
23-07-2019 6.951.375 3,84% 6,249 6,234 6,473 6,438
22-07-2019 3.553.697 -0,23% 6,221 6,152 6,266 6,20
19-07-2019 7.476.670 -2,34% 6,392 6,165 6,433 6,214
18-07-2019 6.000.642 -2,24% 6,438 6,328 6,47 6,363
17-07-2019 4.496.216 -1,91% 6,638 6,466 6,638 6,509
16-07-2019 5.306.753 2,58% 6,493 6,493 6,696 6,636
15-07-2019 4.290.698 -0,92% 6,49 6,423 6,575 6,469
12-07-2019 9.134.508 0,23% 6,534 6,472 6,66 6,529
11-07-2019 4.338.205 1,51% 6,451 6,35 6,548 6,514
10-07-2019 7.999.834 2,51% 6,32 6,30 6,573 6,417
09-07-2019 7.989.140 -0,41% 6,25 6,13 6,297 6,26
08-07-2019 6.905.108 -3,57% 6,50 6,186 6,584 6,286
05-07-2019 8.017.668 1,53% 6,419 6,383 6,581 6,519
04-07-2019 5.032.419 0,03% 6,336 6,30 6,433 6,421
03-07-2019 6.334.469 3,72% 6,166 6,13 6,451 6,419
02-07-2019 5.299.849 -2,72% 6,377 6,189 6,398 6,189
01-07-2019 5.300.703 0,68% 6,48 6,346 6,538 6,362
28-06-2019 5.501.348 1,92% 6,245 6,237 6,355 6,319
27-06-2019 6.503.937 0,98% 6,213 6,146 6,319 6,20
26-06-2019 6.502.368 1,57% 6,026 6,02 6,245 6,14
25-06-2019 4.144.580 -1,19% 6,095 6,002 6,13 6,045
24-06-2019 4.408.401 -0,62% 6,158 6,081 6,234 6,118
21-06-2019 11.743.677 -0,18% 6,166 6,141 6,281 6,156
20-06-2019 6.656.137 -3,37% 6,392 6,137 6,415 6,167
19-06-2019 6.224.948 2,80% 6,227 6,216 6,408 6,382
18-06-2019 8.722.437 1,82% 6,11 5,932 6,23 6,208
17-06-2019 3.712.876 -0,26% 6,10 6,097 6,222 6,097
14-06-2019 4.431.472 -1,50% 6,162 6,08 6,185 6,113
13-06-2019 4.919.195 0,10% 6,16 6,083 6,299 6,206
12-06-2019 5.129.977 -1,60% 6,25 6,165 6,285 6,20
11-06-2019 6.109.815 0,80% 6,204 6,20 6,377 6,301
10-06-2019 7.059.212 0,00% 6,339 6,192 6,367 6,251
07-06-2019 7.059.212 -0,26% 6,339 6,192 6,367 6,251
06-06-2019 10.508.401 -1,28% 6,315 6,184 6,61 6,267
05-06-2019 6.621.123 -2,16% 6,543 6,26 6,543 6,348
04-06-2019 6.570.685 4,07% 6,206 6,16 6,655 6,488
03-06-2019 4.548.594 -1,08% 6,231 6,143 6,241 6,234
31-05-2019 7.551.133 -1,91% 6,301 6,17 6,319 6,302
30-05-2019 3.127.676 -0,65% 6,52 6,411 6,598 6,425
29-05-2019 5.036.663 -1,00% 6,47 6,396 6,499 6,467
28-05-2019 7.875.888 -2,11% 6,606 6,513 6,70 6,532
27-05-2019 3.104.186 -0,52% 6,758 6,633 6,76 6,673
24-05-2019 6.162.141 -1,19% 6,821 6,683 6,856 6,708
23-05-2019 6.708.428 -4,48% 6,785 6,751 6,913 6,789
22-05-2019 8.698.710 -3,12% 7,30 7,079 7,32 7,107
21-05-2019 4.658.442 -0,14% 7,407 7,292 7,469 7,336
20-05-2019 6.595.836 -4,24% 7,59 7,289 7,60 7,346
17-05-2019 4.186.853 -1,39% 7,709 7,60 7,752 7,671
16-05-2019 4.387.211 1,85% 7,65 7,579 7,829 7,779
15-05-2019 7.872.144 -1,06% 7,91 7,468 7,946 7,638
14-05-2019 13.024.736 4,34% 7,43 7,297 7,898 7,72
13-05-2019 4.395.010 -2,26% 7,526 7,352 7,559 7,399
10-05-2019 5.176.346 1,22% 7,543 7,493 7,667 7,57
09-05-2019 6.859.092 -4,28% 7,71 7,396 7,74 7,479
08-05-2019 5.309.035 0,90% 7,742 7,609 7,843 7,813
07-05-2019 5.895.693 -2,25% 7,87 7,692 7,994 7,743
06-05-2019 4.648.259 -1,96% 7,90 7,754 7,924 7,921
03-05-2019 5.444.635 -0,06% 8,114 8,029 8,204 8,079
02-05-2019 7.238.142 0,90% 8,084 7,936 8,218 8,084
01-05-2019 6.818.023 0,00% 8,051 7,92 8,205 8,012
30-04-2019 6.818.023 -1,22% 8,051 7,92 8,205 8,012
29-04-2019 7.782.041 2,72% 7,93 7,921 8,112 8,111
26-04-2019 8.857.184 3,61% 7,69 7,617 7,947 7,896
25-04-2019 13.939.809 -2,30% 7,80 7,51 7,81 7,621
24-04-2019 6.784.035 -1,28% 7,879 7,751 7,96 7,80
23-04-2019 6.269.508 -2,78% 8,12 7,866 8,12 7,901
22-04-2019 7.561.854 0,00% 8,139 7,928 8,15 8,127
18-04-2019 7.561.854 0,43% 8,139 7,928 8,15 8,127
17-04-2019 10.040.691 1,54% 8,14 8,023 8,255 8,092
16-04-2019 8.526.388 3,09% 7,763 7,677 8,075 7,969
15-04-2019 8.088.306 1,26% 7,679 7,635 7,868 7,73
12-04-2019 9.788.568 2,50% 7,43 7,30 7,693 7,634
11-04-2019 9.601.748 3,06% 7,268 7,06 7,467 7,448
10-04-2019 9.223.279 -2,34% 7,396 7,162 7,457 7,227
09-04-2019 5.877.862 0,72% 7,319 7,301 7,436 7,40
08-04-2019 8.474.794 -2,40% 7,50 7,312 7,517 7,347
05-04-2019 11.271.070 1,66% 7,412 7,402 7,597 7,528
04-04-2019 13.160.151 2,80% 7,42 7,339 7,48 7,405

login

Pesquisa de títulos

Fale Connosco