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 > >>
21-10-2019 6.364.916 -1,01% 5,303 5,28 5,411 5,303
18-10-2019 6.364.916 -1,01% 5,303 5,28 5,411 5,303
17-10-2019 8.232.517 -0,08% 5,326 5,25 5,482 5,357
16-10-2019 10.842.124 1,48% 5,28 5,18 5,394 5,361
15-10-2019 7.520.634 0,98% 5,195 5,142 5,316 5,283
14-10-2019 5.003.629 0,69% 5,19 5,091 5,24 5,232
11-10-2019 13.857.789 4,09% 5,04 5,015 5,206 5,196
10-10-2019 13.820.086 3,85% 4,81 4,79 4,9925 4,992
09-10-2019 5.296.615 -0,15% 4,7995 4,725 4,8485 4,807
08-10-2019 10.494.562 -1,63% 4,92 4,694 4,9795 4,814
07-10-2019 6.772.967 -0,50% 4,933 4,842 4,944 4,8935
04-10-2019 10.402.528 -2,29% 5,036 4,8535 5,088 4,918
03-10-2019 9.522.937 0,00% 5,11 5,027 5,201 5,033
02-10-2019 9.522.937 -2,03% 5,11 5,027 5,201 5,033
01-10-2019 10.935.830 -3,48% 5,343 5,097 5,399 5,137
30-09-2019 6.931.184 -0,93% 5,387 5,309 5,423 5,322
27-09-2019 9.215.827 0,64% 5,20 5,162 5,447 5,372
26-09-2019 5.714.343 -0,37% 5,351 5,245 5,379 5,338
25-09-2019 10.434.352 2,14% 5,23 5,151 5,385 5,358
24-09-2019 8.728.052 -0,94% 5,336 5,234 5,421 5,246
23-09-2019 17.089.422 -7,46% 5,689 5,233 5,689 5,296
20-09-2019 13.135.108 0,40% 5,72 5,682 5,90 5,723
19-09-2019 10.727.458 3,07% 5,569 5,53 5,792 5,70
18-09-2019 7.106.755 -2,16% 5,637 5,53 5,67 5,53
17-09-2019 10.854.600 -3,70% 5,851 5,612 5,861 5,652
16-09-2019 9.503.090 -3,28% 5,971 5,823 6,06 5,869
13-09-2019 13.184.318 5,90% 5,816 5,801 6,076 6,068
12-09-2019 17.573.668 0,47% 5,708 5,48 5,921 5,73
11-09-2019 9.808.474 -0,97% 5,84 5,651 5,905 5,703
10-09-2019 11.833.530 1,41% 5,70 5,663 5,85 5,759
09-09-2019 6.180.005 3,44% 5,55 5,528 5,695 5,679
06-09-2019 8.112.854 0,49% 5,469 5,446 5,60 5,49
05-09-2019 9.123.408 3,92% 5,355 5,292 5,468 5,463
04-09-2019 6.645.122 2,62% 5,19 5,176 5,339 5,257
03-09-2019 4.953.925 0,35% 5,097 5,055 5,178 5,123
02-09-2019 3.441.059 -1,05% 5,15 5,091 5,179 5,105
30-08-2019 5.869.965 0,39% 5,163 5,121 5,21 5,159
29-08-2019 10.356.741 3,13% 4,9805 4,9395 5,226 5,139
28-08-2019 6.282.554 0,57% 4,99 4,9375 5,021 4,983
27-08-2019 5.934.044 -0,36% 4,996 4,91 5,02 4,955
26-08-2019 8.149.013 1,43% 4,90 4,8805 5,02 4,973
23-08-2019 7.616.581 -2,31% 5,069 4,903 5,139 4,903
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

login

Pesquisa de títulos

Fale Connosco