CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2025	1.274.152	1,78%	26,00	25,95	26,355	26,29
20/05/2025	1.419.150	1,00%	25,63	25,38	25,85	25,83
19/05/2025	1.043.272	1,09%	25,45	25,31	25,88	25,575
16/05/2025	2.093.337	-1,09%	25,17	25,02	25,39	25,335
15/05/2025	2.593.982	-1,72%	26,21	25,54	26,22	25,67
14/05/2025	1.929.797	0,83%	26,04	25,57	26,23	26,10
13/05/2025	1.368.354	0,43%	25,90	25,67	26,17	26,015
12/05/2025	2.678.017	2,22%	25,88	25,16	26,22	25,90
09/05/2025	3.321.562	4,11%	24,45	23,965	25,44	25,25
08/05/2025	1.438.187	0,02%	24,52	24,07	24,56	24,36
07/05/2025	1.838.446	-0,29%	24,54	24,29	24,715	24,295
06/05/2025	2.956.308	1,62%	24,29	23,555	24,54	24,52
05/05/2025	1.236.092	2,33%	23,66	23,57	24,28	24,13
02/05/2025	1.654.973	1,81%	23,585	23,17	23,90	23,58
30/04/2025	1.797.109	-2,68%	24,03	22,95	24,08	23,17
29/04/2025	2.142.062	4,48%	23,36	22,99	24,05	23,86
28/04/2025	1.601.975	0,79%	23,16	22,87	23,53	22,99
25/04/2025	2.359.975	-2,26%	23,53	22,85	23,62	22,92
24/04/2025	1.462.591	-2,24%	24,03	23,35	24,11	23,48
23/04/2025	1.854.821	3,83%	23,33	23,005	24,23	23,885
22/04/2025	1.662.842	0,72%	22,87	22,84	23,59	23,005
17/04/2025	1.796.689	-0,95%	23,17	22,55	23,32	22,84
16/04/2025	1.487.734	2,32%	22,50	22,50	23,16	23,06
15/04/2025	2.097.779	2,79%	22,06	22,02	22,78	22,635
14/04/2025	2.178.144	1,06%	22,33	21,72	22,46	22,02
11/04/2025	3.383.939	-0,93%	22,07	21,46	22,29	21,72
10/04/2025	3.756.064	1,36%	23,12	21,345	23,14	21,965
09/04/2025	9.070.478	-2,65%	21,29	21,00	22,22	21,39
08/04/2025	8.359.696	6,01%	20,73	19,88	22,00	21,91
07/04/2025	9.394.178	0,39%	17,48	17,475	21,27	20,63
04/04/2025	11.373.708	-5,20%	21,29	19,585	21,325	20,50
03/04/2025	5.168.759	-4,78%	21,58	21,02	22,71	21,625
02/04/2025	3.527.159	0,58%	22,39	21,99	22,76	22,71
01/04/2025	3.756.179	7,62%	21,19	20,925	22,515	22,50
31/03/2025	2.707.120	-3,01%	20,70	20,70	21,62	20,925
28/03/2025	3.857.228	-4,65%	22,17	21,395	22,78	21,62
27/03/2025	2.680.851	-1,92%	23,00	22,60	23,225	22,78
26/03/2025	1.860.144	-1,46%	23,76	22,97	23,78	23,225
25/03/2025	1.769.318	0,99%	23,56	23,23	23,745	23,615
24/03/2025	1.263.285	0,43%	23,50	23,19	23,63	23,30
21/03/2025	1.676.235	0,69%	23,04	22,64	23,41	23,19
20/03/2025	5.111.973	-4,04%	23,94	22,38	24,01	23,04
19/03/2025	3.298.689	-3,35%	24,65	23,94	25,19	24,01
18/03/2025	3.620.101	3,63%	24,33	23,97	25,04	24,76
17/03/2025	2.701.566	1,56%	23,82	23,71	24,375	23,97
14/03/2025	3.170.588	2,28%	23,35	23,19	24,21	23,71
13/03/2025	2.641.402	0,81%	22,94	22,81	23,44	23,22
12/03/2025	2.410.080	1,57%	22,82	22,635	23,34	22,985
11/03/2025	3.007.050	-2,63%	23,23	22,24	23,40	22,635
10/03/2025	4.882.702	-1,13%	23,88	22,79	23,98	23,19
07/03/2025	2.879.420	0,75%	23,33	22,96	23,60	23,525
06/03/2025	6.000.619	2,29%	23,13	22,905	24,15	23,425
05/03/2025	6.613.941	10,90%	21,69	20,65	23,10	22,905
04/03/2025	2.690.853	-3,03%	21,04	20,33	21,295	20,65
03/03/2025	3.042.112	3,83%	20,63	20,525	21,585	21,295
28/02/2025	1.998.944	0,49%	20,55	20,475	20,74	20,525
27/02/2025	1.766.391	-0,07%	20,435	20,35	20,72	20,51
26/02/2025	1.813.085	1,33%	20,54	20,29	20,75	20,525
25/02/2025	2.348.366	1,05%	19,995	19,995	20,69	20,29
24/02/2025	2.820.693	2,78%	19,68	19,5475	20,27	20,03
21/02/2025	1.621.806	-0,48%	19,67	19,455	19,71	19,5475
20/02/2025	1.818.915	0,38%	19,585	19,51	19,9075	19,62
19/02/2025	2.606.413	-1,04%	19,93	19,555	20,10	19,575
18/02/2025	1.746.858	1,69%	19,58	19,51	19,92	19,79
17/02/2025	2.522.235	-0,28%	19,765	19,425	19,96	19,51
14/02/2025	2.548.866	1,48%	19,375	19,28	19,77	19,565
13/02/2025	4.349.575	1,85%	19,475	18,685	19,515	19,28
12/02/2025	2.689.468	0,68%	19,00	18,8975	19,38	18,93
11/02/2025	1.494.161	0,67%	18,735	18,63	18,955	18,8975
10/02/2025	1.551.094	-0,85%	18,905	18,68	18,955	18,7725
07/02/2025	1.081.699	-0,59%	18,97	18,84	19,095	18,90
06/02/2025	1.911.320	1,99%	18,72	18,575	19,04	18,9725
05/02/2025	1.657.353	1,20%	18,56	18,355	18,6925	18,575
04/02/2025	1.168.735	-0,08%	18,47	18,265	18,605	18,355
03/02/2025	1.742.155	-1,42%	18,50	18,145	18,635	18,37
31/01/2025	2.568.922	1,80%	18,43	18,245	18,87	18,635
30/01/2025	1.051.568	-0,50%	18,49	18,16	18,575	18,35
29/01/2025	854.504	1,22%	18,26	18,235	18,53	18,4575
28/01/2025	755.422	0,83%	18,10	17,98	18,31	18,235
27/01/2025	905.371	-0,15%	17,94	17,925	18,25	18,09
24/01/2025	948.313	-0,33%	18,205	18,06	18,325	18,1275
23/01/2025	1.289.444	2,05%	17,775	17,72	18,18	18,165
22/01/2025	1.095.184	-0,75%	17,975	17,71	17,985	17,77
21/01/2025	1.827.772	-0,61%	18,095	17,725	18,1275	17,905
20/01/2025	1.701.379	3,00%	17,72	17,51	18,15	18,035
17/01/2025	1.864.274	2,90%	17,24	17,07	17,59	17,51
16/01/2025	1.593.674	0,62%	17,095	16,965	17,245	17,07
15/01/2025	2.380.911	-0,60%	17,20	16,87	17,34	16,965
14/01/2025	1.212.888	2,28%	16,70	16,70	17,1425	17,1025
13/01/2025	1.299.246	0,05%	16,705	16,57	16,885	16,70
09/01/2025	1.466.616	2,89%	16,33	16,155	16,7825	16,6925
08/01/2025	1.248.385	0,65%	16,22	16,165	16,485	16,27
07/01/2025	948.284	1,17%	15,985	15,875	16,26	16,205
06/01/2025	1.238.420	2,30%	15,82	15,59	16,065	16,0225
03/01/2025	962.973	0,58%	15,515	15,505	15,785	15,6625
02/01/2025	1.421.616	-0,61%	15,77	15,205	15,91	15,58
30/12/2024	320.958	1,29%	15,445	15,44	15,695	15,675
27/12/2024	1.299.664	2,07%	15,3025	15,20	15,605	15,475
26/12/2024	21.064	0,00%	15,20	15,07	15,315	15,20
23/12/2024	618.002	-0,62%	15,36	15,065	15,36	15,20