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 > >>
14/07/2020 9.947.864 -0,46% 4,666 4,493 4,718 4,533
13/07/2020 9.947.864 -0,46% 4,666 4,493 4,718 4,533
10/07/2020 9.935.214 4,69% 4,298 4,256 4,56 4,554
09/07/2020 10.520.279 -4,42% 4,59 4,342 4,619 4,35
08/07/2020 9.923.684 -0,94% 4,541 4,485 4,614 4,551
07/07/2020 20.825.102 3,56% 4,518 4,43 4,661 4,594
06/07/2020 18.190.195 7,49% 4,28 4,262 4,483 4,436
03/07/2020 7.325.051 -0,05% 4,16 4,056 4,196 4,127
02/07/2020 12.526.664 4,27% 4,04 3,996 4,207 4,129
01/07/2020 8.646.959 -0,18% 3,95 3,883 4,02 3,96
30/06/2020 9.024.693 0,00% 3,96 3,889 3,999 3,967
29/06/2020 10.396.717 5,65% 3,755 3,746 3,978 3,967
26/06/2020 9.670.052 -4,26% 3,97 3,755 3,97 3,755
25/06/2020 13.194.904 3,70% 3,747 3,729 3,927 3,922
24/06/2020 10.817.424 -6,01% 4,011 3,777 4,11 3,782
23/06/2020 13.070.081 2,55% 4,01 3,852 4,121 4,024
22/06/2020 9.891.273 0,10% 3,805 3,725 3,88 3,856
19/06/2020 24.579.231 -1,84% 4,01 3,852 4,054 3,852
18/06/2020 24.385.590 -7,26% 4,20 3,879 4,337 3,924
17/06/2020 11.200.063 -1,21% 4,291 4,188 4,376 4,231
16/06/2020 16.456.200 3,58% 4,35 4,197 4,388 4,283
15/06/2020 12.829.179 -0,60% 3,952 3,921 4,168 4,135
12/06/2020 15.296.892 2,87% 4,001 3,966 4,322 4,16
11/06/2020 16.301.541 -7,67% 4,111 4,03 4,248 4,044
10/06/2020 1.999.212 -1,02% 4,504 4,327 4,611 4,377
09/06/2020 22.048.673 -5,56% 4,72 4,275 4,745 4,401
08/06/2020 23.840.327 5,26% 4,42 4,402 4,774 4,66
05/06/2020 3.325.545 11,16% 4,098 4,098 4,417 4,413
04/06/2020 20.977.811 1,61% 3,846 3,759 4,014 3,973
03/06/2020 14.083.998 3,58% 3,864 3,836 3,936 3,91
02/06/2020 15.745.312 7,83% 3,62 3,58 3,842 3,775
01/06/2020 16.296.812 0,00% 3,621 3,496 3,677 3,501
29/05/2020 16.296.812 -6,96% 3,621 3,496 3,677 3,501
28/05/2020 15.294.714 0,70% 3,85 3,696 3,885 3,763
27/05/2020 23.013.293 5,63% 3,57 3,57 3,837 3,737
26/05/2020 1.300.285 6,42% 3,382 3,37 3,548 3,546
25/05/2020 421.637 0,59% 3,359 3,268 3,362 3,332
22/05/2020 12.752.094 0,37% 3,22 3,189 3,39 3,304
21/05/2020 8.669.029 -2,55% 3,30 3,248 3,365 3,292
20/05/2020 14.782.977 3,05% 3,25 3,179 3,384 3,378
19/05/2020 21.979.949 5,17% 3,21 3,163 3,278 3,278
18/05/2020 20.177.883 8,12% 2,95 2,92 3,131 3,117
15/05/2020 21.911.504 -2,44% 3,007 2,843 3,057 2,883
14/05/2020 23.410.763 -1,04% 2,976 2,814 3,019 2,955
13/05/2020 20.913.270 -7,09% 3,151 2,986 3,18 2,986
12/05/2020 11.174.008 0,34% 3,173 3,138 3,271 3,214
11/05/2020 15.158.710 -1,26% 3,28 3,153 3,38 3,203
08/05/2020 12.163.564 -0,09% 3,263 3,175 3,287 3,244
07/05/2020 12.632.878 1,09% 3,225 3,167 3,259 3,247
06/05/2020 10.781.107 -2,79% 3,314 3,193 3,351 3,212
05/05/2020 12.240.607 3,03% 3,31 3,249 3,388 3,304
04/05/2020 1.288.964 -4,52% 3,244 3,172 3,275 3,229
01/05/2020 21.703.833 0,00% 3,67 3,337 3,775 3,374
30/04/2020 21.703.833 -7,46% 3,67 3,337 3,775 3,374
29/04/2020 17.891.532 6,21% 3,451 3,428 3,646 3,646
28/04/2020 1.302.766 5,86% 3,26 3,236 3,484 3,432
27/04/2020 16.323.388 5,91% 3,20 3,17 3,305 3,26
24/04/2020 925.692 -4,17% 3,113 3,052 3,185 3,083
23/04/2020 16.523.168 3,89% 3,108 3,041 3,28 3,208
22/04/2020 10.345.914 1,81% 3,078 3,045 3,12 3,088
21/04/2020 12.883.556 -5,25% 3,12 3,03 3,132 3,033
20/04/2020 1.639.712 0,66% 3,234 3,084 3,252 3,189
17/04/2020 19.429.058 6,32% 3,101 3,08 3,229 3,182
16/04/2020 22.280.166 -1,68% 3,115 2,96 3,185 2,993
15/04/2020 20.665.608 -9,67% 3,37 3,036 3,384 3,044
14/04/2020 10.865.647 -0,80% 3,47 3,37 3,512 3,37
13/04/2020 19.843.334 0,00% 3,47 3,284 3,492 3,397
09/04/2020 19.843.334 1,19% 3,47 3,284 3,492 3,397
08/04/2020 21.409.366 -4,06% 3,472 3,252 3,472 3,357
07/04/2020 15.493.512 5,17% 3,488 3,40 3,623 3,499
06/04/2020 11.708.402 7,67% 3,277 3,208 3,35 3,327
03/04/2020 8.242.636 -1,28% 3,12 3,06 3,161 3,09
02/04/2020 14.090.352 0,97% 3,162 3,032 3,294 3,13
01/04/2020 13.055.009 -6,30% 3,16 3,08 3,199 3,10
31/03/2020 17.442.405 -0,88% 3,387 3,1985 3,4505 3,3085
30/03/2020 1.382.682 -7,15% 3,5745 3,23 3,586 3,3365
27/03/2020 9.993.165 -5,91% 3,70 3,54 3,728 3,585
26/03/2020 12.082.609 2,71% 3,5785 3,518 3,81 3,81
25/03/2020 18.158.550 5,43% 3,70 3,4955 3,8625 3,7095
24/03/2020 14.858.453 10,96% 3,38 3,32 3,5185 3,5185
23/03/2020 15.175.773 -3,00% 3,1155 3,08 3,39 3,171
20/03/2020 26.757.214 -1,77% 3,564 3,2055 3,61 3,269
19/03/2020 19.321.835 7,20% 3,05 3,05 3,4875 3,328
18/03/2020 18.868.910 -1,44% 3,0085 2,8875 3,3195 3,1045
17/03/2020 20.672.723 4,90% 3,1425 2,907 3,2695 3,15
16/03/2020 30.721.926 -7,30% 3,125 2,804 3,188 3,003
13/03/2020 31.271.938 3,78% 3,492 3,158 3,755 3,2395
12/03/2020 38.080.487 -21,21% 3,7285 3,059 3,868 3,1215
11/03/2020 1.856.279 4,87% 3,875 3,8195 4,0495 3,953
10/03/2020 3.075.121 2,37% 3,866 3,6485 4,17 3,7695
09/03/2020 34.786.205 -15,44% 3,90 3,6365 3,9855 3,6365
06/03/2020 27.941.771 -7,18% 4,5155 4,2005 4,5325 4,3005
05/03/2020 19.378.847 -4,18% 4,9025 4,557 4,9385 4,633
04/03/2020 16.464.624 -1,50% 4,9585 4,79 4,9775 4,835
03/03/2020 18.011.103 -1,83% 5,151 4,88 5,192 4,9085
02/03/2020 19.719.767 -4,05% 5,30 4,85 5,378 5,00
28/02/2020 21.512.717 -4,32% 5,194 5,05 5,307 5,211
27/02/2020 12.903.430 -5,25% 5,60 5,364 5,66 5,446
26/02/2020 19.729.417 -0,35% 5,683 5,494 5,823 5,748
25/02/2020 19.807.218 -5,84% 6,156 5,732 6,156 5,768

login

Pesquisa de títulos

Fale Connosco