CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
08/01/2024	2.215.098	0,72%	11,755	11,7275	11,94	11,825
05/01/2024	3.722.677	2,58%	11,40	11,385	11,89	11,74
04/01/2024	3.095.473	3,76%	11,0175	11,00	11,48	11,445
03/01/2024	2.138.157	0,66%	11,015	10,905	11,125	11,03
02/01/2024	1.832.807	1,79%	10,78	10,76	11,085	10,935
29/12/2023	503.943	0,54%	10,72	10,685	10,7575	10,7425
28/12/2023	1.029.375	-0,77%	10,7875	10,625	10,795	10,69
27/12/2023	712.867	0,28%	10,81	10,72	10,815	10,7725
26/12/2023	1.264.742	0,87%	10,68	10,6175	10,79	10,7425
22/12/2023	1.264.742	0,87%	10,68	10,6175	10,79	10,7425
21/12/2023	2.413.231	1,19%	10,645	10,58	10,87	10,665
20/12/2023	1.302.988	-0,10%	10,63	10,425	10,645	10,525
19/12/2023	1.448.994	0,67%	10,44	10,365	10,56	10,545
18/12/2023	1.428.570	0,43%	10,40	10,36	10,5225	10,475
15/12/2023	2.605.831	-1,04%	10,635	10,41	10,655	10,43
14/12/2023	5.151.741	-3,12%	10,905	10,3925	10,92	10,55
13/12/2023	1.689.496	0,51%	10,805	10,735	10,965	10,89
12/12/2023	2.842.127	-1,99%	11,05	10,72	11,09	10,835
11/12/2023	1.833.854	0,14%	11,095	10,925	11,105	11,055
08/12/2023	2.444.801	0,09%	11,025	10,79	11,05	11,02
07/12/2023	4.222.018	-4,35%	11,425	10,675	11,425	11,00
06/12/2023	1.494.425	1,01%	11,445	11,33	11,545	11,50
05/12/2023	1.375.167	0,13%	11,345	11,27	11,405	11,385
04/12/2023	907.241	0,40%	11,34	11,27	11,41	11,37
01/12/2023	1.645.194	0,62%	11,25	11,165	11,49	11,325
30/11/2023	1.015.143	-0,31%	11,34	11,23	11,375	11,255
29/11/2023	1.560.995	0,89%	11,155	11,125	11,33	11,29
28/11/2023	1.020.999	0,99%	11,00	10,99	11,205	11,19
27/11/2023	771.798	-0,05%	11,125	11,06	11,125	11,08
24/11/2023	750.092	-0,14%	11,115	11,085	11,185	11,10
23/11/2023	1.262.967	0,59%	11,005	10,95	11,12	11,115
22/11/2023	1.125.262	-1,12%	11,165	11,01	11,215	11,05
21/11/2023	1.219.563	-0,95%	11,2175	11,125	11,245	11,175
20/11/2023	1.175.710	0,87%	11,245	11,2225	11,34	11,2825
17/11/2023	1.773.210	1,61%	11,06	11,04	11,20	11,185
16/11/2023	1.237.743	0,55%	11,00	10,915	11,09	11,05
15/11/2023	2.120.064	1,29%	10,85	10,785	11,045	10,99
14/11/2023	2.201.359	-1,18%	10,995	10,63	11,02	10,85
13/11/2023	2.650.144	2,88%	10,735	10,705	10,985	10,98
10/11/2023	4.659.120	1,64%	10,485	10,39	10,905	10,6725
09/11/2023	2.293.573	0,48%	10,535	10,275	10,57	10,50
08/11/2023	9.305.015	0,63%	10,605	9,906	11,095	10,45
07/11/2023	2.251.473	0,00%	10,36	10,275	10,465	10,385
06/11/2023	1.718.381	0,39%	10,38	10,325	10,5075	10,385
03/11/2023	2.759.995	-0,12%	10,43	10,325	10,51	10,345
02/11/2023	1.642.121	0,56%	10,355	10,24	10,395	10,3575
01/11/2023	1.237.484	1,63%	10,24	10,215	10,385	10,31
31/10/2023	1.644.010	0,10%	10,15	10,125	10,32	10,15
30/10/2023	1.371.452	0,55%	10,0625	9,97	10,1975	10,14
27/10/2023	1.480.262	0,85%	10,125	10,07	10,315	10,085
26/10/2023	1.644.901	-0,31%	9,99	9,77	10,0125	9,994
25/10/2023	1.201.149	-0,17%	10,115	10,015	10,21	10,065
24/10/2023	1.454.631	-1,30%	10,245	10,065	10,245	10,0825
23/10/2023	1.121.936	0,99%	10,165	10,045	10,2225	10,215
20/10/2023	5.443.517	-1,37%	10,155	10,06	10,24	10,115
19/10/2023	3.645.119	-1,01%	10,32	10,17	10,35	10,255
18/10/2023	3.853.633	-1,05%	10,49	10,33	10,535	10,36
17/10/2023	4.472.017	-0,71%	10,53	10,35	10,575	10,47
16/10/2023	10.841.878	4,82%	10,14	10,14	10,62	10,545
13/10/2023	5.054.202	-2,24%	10,26	9,99	10,285	10,06
12/10/2023	3.692.440	-1,01%	10,435	10,21	10,435	10,29
11/10/2023	3.964.567	-0,29%	10,41	10,285	10,47	10,395
10/10/2023	4.114.766	1,86%	10,33	10,33	10,485	10,425
09/10/2023	3.507.078	-1,25%	10,23	10,185	10,375	10,235
06/10/2023	5.389.082	1,62%	10,25	10,225	10,455	10,365
05/10/2023	3.984.968	0,49%	10,155	10,03	10,26	10,20
04/10/2023	7.778.531	-0,83%	10,12	9,898	10,16	10,15
03/10/2023	6.253.617	-2,66%	10,415	10,185	10,495	10,235
02/10/2023	9.709.198	-2,55%	10,765	10,455	10,87	10,515
29/09/2023	6.281.468	10,63%	10,125	10,125	10,965	10,755
28/09/2023	4.342.279	0,85%	9,602	9,498	9,746	9,714