CommerzBank AG (CBK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28/05/2024 0 -0,32% 15,685 15,47 15,6875 15,59
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
16/02/2024 3.450.422 -2,08% 11,13 10,735 11,155 10,82
15/02/2024 7.183.904 5,18% 10,805 10,48 11,075 11,06
14/02/2024 3.046.283 -0,05% 10,50 10,445 10,6075 10,48
13/02/2024 2.442.172 -0,52% 10,65 10,4325 10,67 10,505
12/02/2024 1.983.634 1,51% 10,415 10,415 10,625 10,56
09/02/2024 1.405.911 1,32% 10,30 10,275 10,44 10,4025
08/02/2024 3.422.497 -0,80% 10,355 10,1475 10,38 10,28
07/02/2024 4.129.962 -3,74% 10,825 10,295 10,865 10,3625
06/02/2024 3.046.761 -0,07% 10,78 10,7075 11,085 10,74
05/02/2024 2.906.099 -0,09% 10,785 10,645 10,92 10,71
02/02/2024 2.469.540 1,44% 10,655 10,575 10,815 10,72
01/02/2024 3.272.198 -1,03% 10,62 10,5225 10,7625 10,565
31/01/2024 1.375.893 -0,19% 10,73 10,63 10,84 10,68
30/01/2024 1.481.859 1,04% 10,58 10,55 10,7225 10,705
29/01/2024 1.901.573 -1,30% 10,705 10,56 10,79 10,595
26/01/2024 1.849.930 1,85% 10,56 10,5225 10,755 10,735
25/01/2024 2.242.146 -2,29% 10,795 10,53 10,805 10,545
24/01/2024 1.556.430 1,86% 10,69 10,66 10,80 10,7925
23/01/2024 1.552.167 -0,89% 10,7125 10,58 10,7875 10,595
22/01/2024 4.725.528 -3,39% 10,945 10,52 10,9875 10,69
19/01/2024 1.998.305 -1,73% 11,275 11,0275 11,32 11,065
18/01/2024 3.345.396 2,32% 11,05 11,035 11,425 11,26
17/01/2024 2.629.434 1,01% 10,7875 10,635 11,01 11,005
16/01/2024 4.099.164 -4,76% 11,265 10,74 11,285 10,895
15/01/2024 1.459.114 0,70% 11,56 11,435 11,63 11,44
12/01/2024 1.311.245 0,22% 11,43 11,355 11,60 11,36
11/01/2024 2.289.270 -1,43% 11,5775 11,325 11,60 11,345
10/01/2024 2.870.799 -1,88% 11,635 11,49 11,675 11,51
09/01/2024 2.800.639 -0,72% 11,885 11,58 11,9125 11,74
Ajuda

Pesquisa de títulos

Fale Connosco