CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
17/07/2023	4.996.889	0,77%	11,125	10,985	11,23	11,135
14/07/2023	7.381.386	-1,65%	11,24	11,05	11,33	11,05
13/07/2023	9.404.370	2,98%	10,945	10,87	11,285	11,235
12/07/2023	7.310.835	0,28%	10,95	10,805	10,98	10,91
11/07/2023	13.454.389	3,67%	10,50	10,445	10,945	10,88
10/07/2023	8.877.159	1,89%	10,26	10,21	10,595	10,495
07/07/2023	6.128.136	2,59%	10,015	9,988	10,30	10,30
06/07/2023	1.667.952	-1,57%	10,15	9,98	10,2275	10,04
05/07/2023	11.385.939	0,84%	10,10	10,05	10,45	10,215
04/07/2023	4.798.289	-0,83%	10,25	10,13	10,40	10,13
03/07/2023	4.774.640	0,64%	10,22	10,18	10,34	10,215
30/06/2023	2.090.516	1,68%	10,06	10,04	10,23	10,15
29/06/2023	5.395.229	1,63%	9,84	9,808	10,015	9,98
28/06/2023	4.706.809	0,25%	9,82	9,724	9,908	9,82
27/06/2023	6.586.602	2,13%	9,66	9,60	9,802	9,796
26/06/2023	8.945.944	-0,29%	9,50	9,194	9,624	9,592
23/06/2023	4.730.663	-5,83%	10,1425	9,526	10,155	9,62
22/06/2023	1.675.350	-1,71%	10,265	9,99	10,29	10,215
21/06/2023	6.859.393	1,96%	10,185	10,18	10,425	10,395
20/06/2023	6.727.417	-0,39%	10,195	10,145	10,31	10,195
19/06/2023	5.662.434	-0,15%	10,22	10,175	10,34	10,235
16/06/2023	18.123.586	1,29%	10,19	9,932	10,31	10,25
15/06/2023	9.642.592	-0,64%	10,18	9,97	10,22	10,12
14/06/2023	10.575.128	0,94%	10,105	9,948	10,285	10,185
13/06/2023	9.869.158	1,80%	10,07	9,952	10,16	10,09
12/06/2023	8.361.229	0,90%	9,86	9,848	10,07	9,912
09/06/2023	7.252.514	-0,57%	9,90	9,73	10,035	9,824
08/06/2023	1.475.290	0,76%	9,938	9,776	9,972	9,88
07/06/2023	11.764.769	2,16%	9,68	9,55	9,856	9,824
06/06/2023	7.478.333	1,18%	9,46	9,352	9,664	9,616
05/06/2023	6.908.296	-0,75%	9,636	9,33	9,73	9,504
02/06/2023	7.238.886	1,21%	9,542	9,414	9,592	9,576
01/06/2023	6.615.845	0,66%	9,364	9,27	9,474	9,462
31/05/2023	10.852.554	-2,25%	9,572	9,40	9,738	9,452
30/05/2023	5.269.341	-1,27%	9,716	9,582	9,83	9,616
29/05/2023	2.719.095	0,14%	9,852	9,636	9,942	9,74
26/05/2023	6.673.616	-0,08%	9,81	9,502	9,85	9,726
25/05/2023	5.853.318	0,37%	9,708	9,584	9,832	9,734
24/05/2023	6.022.519	-2,77%	9,90	9,66	9,924	9,698
23/05/2023	5.243.963	-0,46%	10,02	9,858	10,025	9,974
22/05/2023	7.626.135	2,37%	9,752	9,75	10,16	10,02
19/05/2023	11.568.890	-1,35%	9,766	9,60	9,966	9,788
18/05/2023	12.000.302	4,38%	9,578	9,546	10,045	9,922
17/05/2023	9.143.499	-3,63%	9,55	9,106	9,586	9,506
16/05/2023	7.155.232	-2,11%	10,045	9,824	10,16	9,882
15/05/2023	3.941.229	0,75%	10,12	9,964	10,155	10,095
12/05/2023	5.135.652	1,36%	9,96	9,92	10,09	10,02
11/05/2023	4.410.818	0,12%	9,892	9,716	9,968	9,886