CommerzBank AG (CBK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
18/07/2024 0 0,60% 14,85 14,81 15,02 14,98
17/07/2024 0 0,60% 14,85 14,81 15,02 14,98
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
07/03/2024 2.559.111 3,20% 10,725 10,695 11,085 11,0625
06/03/2024 2.302.384 -1,34% 10,905 10,68 10,975 10,705
05/03/2024 1.675.542 1,33% 10,67 10,63 10,90 10,85
04/03/2024 2.181.524 -1,38% 10,795 10,67 10,81 10,7075
01/03/2024 1.907.153 1,00% 10,72 10,65 10,8675 10,8575
29/02/2024 1.437.571 -1,15% 10,87 10,715 10,90 10,75
28/02/2024 1.272.063 0,21% 10,855 10,83 10,935 10,865
27/02/2024 1.423.799 1,00% 10,735 10,68 10,8675 10,8425
26/02/2024 2.086.660 0,00% 10,715 10,565 10,815 10,735
23/02/2024 2.522.151 0,09% 10,74 10,6425 10,795 10,735
22/02/2024 2.055.789 1,37% 10,65 10,65 10,85 10,725
21/02/2024 3.100.372 -0,17% 10,60 10,56 10,72 10,57
20/02/2024 2.971.954 -1,17% 10,71 10,5675 10,87 10,605
19/02/2024 2.164.929 -0,74% 10,78 10,53 10,88 10,73
Ajuda

Pesquisa de títulos

Fale Connosco