CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/09/2023	4.702.204	0,84%	9,52	9,508	9,696	9,632
26/09/2023	5.090.908	-0,85%	9,622	9,462	9,662	9,552
25/09/2023	5.540.923	-0,23%	9,69	9,556	9,804	9,634
22/09/2023	2.632.675	-3,31%	9,968	9,532	10,025	9,656
21/09/2023	6.266.399	0,50%	9,89	9,81	10,00	10,00
20/09/2023	2.108.956	1,47%	9,862	9,786	10,025	9,95
19/09/2023	2.440.680	0,89%	9,72	9,72	9,858	9,794
18/09/2023	8.329.950	-1,42%	9,87	9,662	10,175	9,734
15/09/2023	9.193.877	-0,08%	9,964	9,824	10,015	9,874
14/09/2023	1.664.869	1,04%	9,75	9,672	9,962	9,882
13/09/2023	5.720.741	1,12%	9,65	9,628	9,814	9,774
12/09/2023	5.628.212	1,96%	9,528	9,468	9,70	9,666
11/09/2023	6.855.524	1,98%	9,382	9,29	9,496	9,48
08/09/2023	6.385.895	1,82%	9,13	9,13	9,336	9,296
07/09/2023	2.908.426	-1,74%	9,204	9,122	9,256	9,138
06/09/2023	11.218.766	-3,27%	9,42	9,282	9,588	9,292
05/09/2023	4.717.441	-5,76%	10,055	9,614	10,055	9,636
04/09/2023	2.660.078	1,29%	10,145	10,145	10,335	10,23
01/09/2023	3.448.072	-0,49%	10,185	10,065	10,27	10,10
31/08/2023	5.805.166	-1,74%	10,33	10,15	10,45	10,15
30/08/2023	3.468.359	-0,05%	10,38	10,315	10,525	10,33
29/08/2023	1.172.786	1,70%	10,22	10,1275	10,36	10,3375
28/08/2023	4.399.214	2,47%	10,02	10,02	10,185	10,185
25/08/2023	4.193.871	-0,56%	10,00	9,914	10,085	9,94
24/08/2023	3.690.846	-0,14%	10,085	9,94	10,105	9,996
23/08/2023	6.263.346	-1,96%	10,235	10,01	10,385	10,01
22/08/2023	3.377.805	0,05%	10,25	10,18	10,265	10,21
21/08/2023	4.637.041	1,49%	10,075	10,055	10,275	10,205
18/08/2023	4.763.362	-1,33%	10,095	9,932	10,155	10,055
17/08/2023	3.729.318	0,74%	10,085	10,085	10,30	10,19
16/08/2023	732.315	0,15%	10,19	9,966	10,19	10,115
15/08/2023	971.844	-0,49%	10,175	10,055	10,20	10,10
14/08/2023	3.556.028	-1,36%	10,27	10,10	10,36	10,155
11/08/2023	6.135.585	2,23%	10,05	10,04	10,36	10,295
10/08/2023	5.028.270	0,78%	10,06	9,978	10,115	10,07
09/08/2023	6.465.559	0,36%	10,10	9,95	10,16	9,992
08/08/2023	15.828.410	-3,34%	10,05	9,768	10,085	9,956
07/08/2023	14.047.508	-3,56%	10,675	10,23	10,765	10,30
04/08/2023	20.835.636	-2,64%	10,97	10,37	10,97	10,68
03/08/2023	7.516.539	2,86%	10,64	10,60	11,02	10,97
02/08/2023	6.119.565	-1,71%	10,655	10,605	10,87	10,665
01/08/2023	4.482.200	-0,23%	10,84	10,71	10,885	10,85
31/07/2023	4.078.555	0,56%	10,81	10,81	10,945	10,875
28/07/2023	1.779.963	-0,55%	10,92	10,77	10,975	10,815
27/07/2023	3.088.201	-1,14%	11,04	10,69	11,2325	10,87
26/07/2023	2.179.741	-0,81%	11,1175	10,915	11,17	10,995
25/07/2023	1.272.688	-1,16%	11,215	11,07	11,225	11,065
24/07/2023	6.549.490	0,40%	11,085	11,005	11,205	11,205
21/07/2023	8.653.574	-0,45%	11,245	11,16	11,35	11,16
20/07/2023	6.623.958	1,04%	11,145	11,075	11,255	11,21
19/07/2023	1.886.962	-0,58%	11,165	10,99	11,195	11,095
18/07/2023	7.458.787	0,14%	11,24	10,885	11,26	11,15