Saltar para o conteúdo principal Login

CommerzBank AG (CBK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 > >>
15/04/2026 3.357.200 -0,06% 35,22 34,93 35,43 35,12
14/04/2026 2.912.000 0,95% 34,69 34,53 35,41 35,14
13/04/2026 3.230.800 1,13% 33,46 33,38 34,81 34,81
10/04/2026 2.917.100 0,88% 34,15 33,72 34,73 34,42
09/04/2026 3.216.100 -0,12% 34,01 33,78 34,29 34,12
08/04/2026 3.089.500 7,52% 33,40 33,35 34,86 34,16
07/04/2026 3.341.800 0,95% 31,36 31,12 32,05 31,77
02/04/2026 3.555.900 -2,12% 31,25 30,76 31,65 31,47
01/04/2026 3.015.100 2,62% 31,69 31,56 32,45 32,15
31/03/2026 3.627.200 4,26% 30,35 30,02 31,34 31,33
30/03/2026 3.772.200 -0,69% 30,33 29,85 30,36 30,05
27/03/2026 4.075.000 -3,97% 31,65 30,24 31,69 30,26
26/03/2026 3.806.300 -2,60% 32,15 31,31 32,28 31,51
25/03/2026 3.830.300 1,86% 31,92 31,83 32,68 32,35
24/03/2026 3.695.800 0,35% 31,43 31,28 31,86 31,76
23/03/2026 3.913.000 4,94% 29,57 29,38 32,30 31,65
20/03/2026 3.351.000 -3,67% 31,51 30,01 32,50 30,16
19/03/2026 3.591.900 -3,48% 32,35 30,83 32,36 31,31
18/03/2026 3.195.000 0,40% 32,69 32,28 34,46 32,44
17/03/2026 3.721.100 0,09% 32,27 31,89 32,83 32,31
16/03/2026 3.421.600 9,09% 30,76 30,62 32,42 32,28
13/03/2026 3.996.000 -2,02% 30,15 29,48 30,32 29,59
12/03/2026 3.946.000 -3,91% 31,11 29,92 31,26 30,20
11/03/2026 3.840.000 -0,06% 31,41 31,24 31,80 31,43
10/03/2026 3.798.000 2,11% 30,76 30,76 32,00 31,45
09/03/2026 4.216.100 0,20% 29,34 28,97 30,96 30,80
06/03/2026 3.466.700 -1,44% 31,49 30,10 31,57 30,74
05/03/2026 3.870.500 -3,44% 31,97 31,05 32,32 31,19
04/03/2026 3.183.300 1,41% 31,64 31,32 32,44 32,30
03/03/2026 3.870.700 -4,15% 33,03 31,37 33,06 31,85
02/03/2026 3.540.290 -3,90% 33,36 33,11 33,94 33,23
27/02/2026 2.996.700 -3,84% 35,84 34,47 36,06 34,58
26/02/2026 3.035.400 0,70% 35,70 35,56 36,03 35,96
25/02/2026 3.068.990 4,20% 34,44 34,42 35,86 35,71
24/02/2026 3.448.800 0,12% 34,45 33,72 34,64 34,27
23/02/2026 3.342.300 -0,49% 34,24 34,23 35,47 34,23
20/02/2026 3.059.700 1,15% 34,08 34,04 34,83 34,40
19/02/2026 3.160.100 -0,35% 34,13 33,81 34,49 34,01
18/02/2026 2.997.400 2,43% 33,40 33,37 34,44 34,13
17/02/2026 3.444.900 1,80% 32,60 32,57 33,50 33,32
16/02/2026 3.264.000 1,21% 32,31 32,29 32,97 32,73
13/02/2026 3.620.000 -5,80% 34,14 32,18 34,50 32,34
12/02/2026 3.345.700 -0,26% 34,57 33,94 36,24 34,33
11/02/2026 3.568.000 -2,58% 34,83 32,89 35,53 34,42
10/02/2026 3.374.000 -0,28% 35,32 34,81 36,26 35,33
09/02/2026 3.158.800 4,51% 34,10 34,10 35,46 35,43
06/02/2026 3.429.000 0,33% 33,73 33,44 34,17 33,90
05/02/2026 3.439.900 -3,70% 35,11 33,50 35,74 33,79
04/02/2026 2.920.000 -1,79% 35,79 35,07 36,19 35,09
03/02/2026 2.968.400 0,68% 35,60 35,53 36,24 35,73
02/02/2026 3.290.000 2,57% 34,26 34,25 35,58 35,49
30/01/2026 3.334.800 -0,32% 34,76 34,53 35,37 34,60
29/01/2026 3.424.500 -1,28% 35,04 34,43 35,19 34,71
28/01/2026 3.427.200 -0,76% 35,56 34,57 35,56 35,16
27/01/2026 3.483.200 2,04% 34,90 34,85 35,56 35,43
26/01/2026 3.494.000 0,93% 34,26 34,24 35,47 34,72
23/01/2026 3.631.700 -1,29% 34,77 34,36 34,90 34,40
22/01/2026 3.421.600 0,93% 34,70 34,55 35,27 34,85
21/01/2026 516.110 1,50% 34,22 33,47 34,59 34,53
20/01/2026 142.970 -0,58% 34,15 33,98 34,47 34,02
19/01/2026 161.890 -2,17% 33,94 33,48 34,49 34,22
16/01/2026 2.723.440 0,09% 34,93 34,81 35,33 34,98
15/01/2026 3.081.200 -2,78% 36,09 34,94 36,31 34,95
14/01/2026 2.579.700 1,01% 35,62 35,60 36,23 35,95
13/01/2026 3.466.200 0,76% 35,40 35,38 35,96 35,59
12/01/2026 3.615.000 1,29% 34,78 34,49 35,50 35,32
09/01/2026 3.797.600 -1,97% 35,66 34,62 35,66 34,87
08/01/2026 3.981.500 1,80% 34,90 34,70 35,67 35,57
07/01/2026 3.955.500 -2,81% 35,97 34,88 36,07 34,94
06/01/2026 3.763.500 -1,43% 36,51 35,58 37,15 35,95
05/01/2026 3.796.100 -0,03% 36,44 35,60 36,73 36,47
02/01/2026 3.573.400 1,39% 36,07 35,78 36,61 36,48
30/12/2025 1.869.810 1,72% 35,68 35,53 36,27 35,98
29/12/2025 3.764.400 -0,59% 35,64 35,32 35,91 35,37
23/12/2025 3.915.200 0,34% 35,50 35,27 35,96 35,58
22/12/2025 3.686.900 -1,45% 35,79 35,15 36,01 35,46
19/12/2025 3.673.400 2,19% 35,20 35,17 36,46 35,98
18/12/2025 3.908.200 0,95% 34,90 34,64 35,29 35,21
17/12/2025 3.590.800 1,10% 34,53 34,34 35,30 34,88
16/12/2025 3.785.400 -1,54% 34,92 34,43 35,33 34,50
15/12/2025 3.790.900 1,39% 34,62 34,47 35,27 35,04
12/12/2025 3.676.100 -2,12% 35,41 34,40 35,72 34,56
11/12/2025 3.382.100 1,55% 34,51 34,49 35,70 35,31
10/12/2025 3.513.400 0,93% 34,42 34,42 34,81 34,77
09/12/2025 3.451.400 0,35% 34,38 34,38 35,01 34,45
08/12/2025 3.793.400 0,64% 34,09 34,03 34,51 34,33
05/12/2025 3.516.320 0,21% 34,12 34,04 34,82 34,11
04/12/2025 3.142.930 0,95% 34,19 33,82 34,42 34,04
03/12/2025 3.838.700 -2,54% 34,59 33,53 34,63 33,72
02/12/2025 5.178.000 1,35% 34,20 34,17 34,76 34,60
01/12/2025 5.415.200 0,98% 33,74 33,35 34,27 34,14
28/11/2025 4.811.400 -0,41% 33,93 33,78 34,22 33,81
27/11/2025 4.774.700 -1,11% 34,35 33,66 34,52 33,95
26/11/2025 4.853.900 5,08% 32,75 32,75 34,44 34,33
25/11/2025 5.340.400 2,64% 31,81 31,81 33,12 32,67
24/11/2025 5.629.300 -0,38% 32,11 31,66 32,35 31,83
21/11/2025 5.344.600 1,91% 31,38 31,02 32,00 31,95
20/11/2025 5.425.200 -1,42% 32,03 31,34 32,49 31,35
19/11/2025 5.457.000 1,60% 31,27 31,20 32,05 31,80
18/11/2025 4.912.600 -3,16% 32,01 30,97 32,31 31,30

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco