CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	5.244.733	0,39%	9,95	9,828	10,115	9,874
09/05/2023	4.357.315	-0,73%	9,83	9,714	9,964	9,836
08/05/2023	3.000.853	1,50%	9,792	9,752	9,94	9,908
05/05/2023	6.525.766	5,06%	9,448	9,432	9,824	9,762
04/05/2023	3.784.216	-3,53%	9,518	9,23	9,58	9,30
03/05/2023	2.905.213	-0,15%	9,728	9,49	9,746	9,64
02/05/2023	7.746.512	-4,16%	10,03	9,608	10,115	9,646
01/05/2023	11.133.983	0,00%	10,47	9,908	10,48	10,065
28/04/2023	11.133.983	-3,96%	10,47	9,908	10,48	10,065
27/04/2023	2.371.583	1,55%	10,335	10,24	10,605	10,485
26/04/2023	7.068.605	-0,10%	10,29	10,045	10,39	10,325
25/04/2023	6.737.896	-2,87%	10,525	10,24	10,53	10,335
24/04/2023	3.734.327	-0,51%	10,66	10,565	10,78	10,64
21/04/2023	4.767.997	-0,47%	10,695	10,505	10,74	10,695
20/04/2023	2.589.922	-0,42%	10,85	10,675	11,06	10,755
19/04/2023	8.417.335	4,50%	10,33	10,28	10,81	10,80
18/04/2023	8.099.743	3,35%	10,12	10,075	10,425	10,335
17/04/2023	5.830.506	-3,48%	10,40	9,944	10,445	10,00
14/04/2023	9.663.442	5,65%	9,80	9,716	10,385	10,36
13/04/2023	2.880.518	0,89%	9,74	9,67	9,82	9,806
12/04/2023	5.576.073	-1,24%	9,90	9,696	9,922	9,72
11/04/2023	3.622.814	0,41%	9,90	9,79	9,99	9,842
10/04/2023	4.935.458	0,00%	9,602	9,596	9,812	9,802
06/04/2023	4.935.458	2,25%	9,602	9,596	9,812	9,802
05/04/2023	6.491.471	-1,72%	9,72	9,464	9,872	9,586
04/04/2023	5.778.696	0,87%	9,674	9,638	9,94	9,754
03/04/2023	6.835.328	-0,33%	9,72	9,638	9,99	9,67
31/03/2023	6.129.903	-0,35%	9,734	9,566	9,794	9,702
30/03/2023	7.784.503	2,94%	9,59	9,51	9,90	9,736
29/03/2023	6.187.171	1,07%	9,44	9,34	9,514	9,458
28/03/2023	5.965.435	1,59%	9,35	9,206	9,48	9,358
27/03/2023	10.649.320	3,76%	9,12	8,93	9,34	9,212
24/03/2023	23.646.204	-5,45%	9,222	8,41	9,222	8,878
23/03/2023	3.660.230	-4,14%	9,688	9,316	9,82	9,40
22/03/2023	9.737.219	-2,24%	9,964	9,78	10,18	9,796
21/03/2023	16.344.871	7,44%	9,566	9,546	10,07	10,02
20/03/2023	20.095.276	1,50%	8,854	8,31	9,42	9,326
17/03/2023	21.910.398	-3,47%	9,60	8,982	9,888	9,188
16/03/2023	17.564.495	0,30%	9,87	9,384	9,944	9,518
15/03/2023	7.090.339	-8,97%	10,375	9,304	10,52	9,476
14/03/2023	18.443.046	4,37%	9,888	9,802	10,45	10,395
13/03/2023	40.292.614	-12,71%	11,415	9,586	11,49	9,96
10/03/2023	16.442.736	-2,60%	11,11	10,86	11,57	11,41
09/03/2023	5.405.797	-1,51%	11,89	11,67	11,95	11,715
08/03/2023	4.801.447	0,64%	11,78	11,715	11,955	11,895
07/03/2023	5.087.771	-1,05%	11,99	11,755	12,005	11,82
06/03/2023	6.787.071	2,27%	11,69	11,68	11,965	11,945
03/03/2023	7.592.307	3,41%	11,30	11,275	11,68	11,68
02/03/2023	6.391.038	0,27%	11,215	10,94	11,295	11,295
01/03/2023	6.412.587	-2,26%	11,58	11,24	11,64	11,265
28/02/2023	10.608.634	3,32%	11,06	11,015	11,67	11,525
27/02/2023	8.392.883	4,55%	10,755	10,75	11,23	11,155
24/02/2023	33.366.021	-0,56%	10,68	10,555	10,80	10,67
23/02/2023	4.794.123	0,80%	10,675	10,575	10,775	10,73
22/02/2023	8.216.043	-5,21%	11,24	10,545	11,25	10,645
21/02/2023	6.646.587	2,28%	11,07	10,87	11,24	11,23
20/02/2023	7.429.750	-3,52%	11,46	10,92	11,47	10,98
17/02/2023	9.169.562	-1,04%	11,46	11,175	11,60	11,38
16/02/2023	11.485.134	11,62%	10,72	10,67	11,485	11,4575
15/02/2023	5.418.214	2,28%	10,05	10,05	10,33	10,305
14/02/2023	3.275.770	-0,49%	10,17	10,015	10,17	10,075
13/02/2023	2.697.733	-0,64%	10,24	10,115	10,265	10,125
10/02/2023	5.230.473	-1,59%	10,335	10,085	10,365	10,19
09/02/2023	2.008.866	0,63%	10,265	10,255	10,50	10,33
08/02/2023	1.434.184	1,63%	10,1675	10,115	10,28	10,28
07/02/2023	3.743.314	0,20%	10,155	10,025	10,185	10,135
06/02/2023	4.129.298	0,05%	10,15	9,986	10,23	10,115
03/02/2023	6.775.069	0,40%	10,065	9,828	10,14	10,11
02/02/2023	10.631.592	-4,41%	10,435	9,804	10,51	10,07
01/02/2023	6.250.324	0,67%	10,53	10,345	10,61	10,535
31/01/2023	7.890.559	2,50%	10,345	10,30	10,60	10,465
30/01/2023	7.152.366	1,09%	10,20	10,08	10,38	10,21
27/01/2023	4.971.241	1,45%	9,98	9,872	10,15	10,10
26/01/2023	5.961.683	3,15%	9,668	9,586	9,964	9,956
25/01/2023	4.411.663	-0,27%	9,664	9,464	9,716	9,652
24/01/2023	3.531.306	0,29%	9,70	9,574	9,732	9,678
23/01/2023	3.935.414	0,52%	9,664	9,588	9,864	9,65
20/01/2023	3.764.945	0,80%	9,70	9,482	9,706	9,60
19/01/2023	6.613.175	-3,86%	9,722	9,292	9,872	9,524
18/01/2023	7.033.525	2,89%	9,62	9,62	9,964	9,906
17/01/2023	5.700.237	1,60%	9,486	9,468	9,682	9,628
16/01/2023	3.057.129	-0,02%	9,51	9,476	9,63	9,476
13/01/2023	4.009.255	0,83%	9,45	9,328	9,524	9,478
12/01/2023	5.656.156	0,69%	9,33	9,108	9,528	9,40
11/01/2023	3.902.491	-1,00%	9,44	9,336	9,472	9,336
10/01/2023	3.619.473	-0,93%	9,498	9,318	9,562	9,43
09/01/2023	3.970.385	0,11%	9,49	9,416	9,594	9,518
06/01/2023	3.198.849	1,76%	9,416	9,324	9,542	9,508
05/01/2023	5.016.295	-1,35%	9,44	9,32	9,526	9,344
04/01/2023	7.546.665	2,25%	9,292	9,292	9,732	9,472
03/01/2023	8.197.935	4,04%	8,88	8,87	9,346	9,264
02/01/2023	2.644.694	0,77%	8,834	8,708	8,946	8,904
30/12/2022	1.383.459	0,23%	8,79	8,76	8,836	8,836
29/12/2022	2.774.721	-0,72%	8,902	8,796	8,952	8,816
28/12/2022	2.493.617	-0,78%	8,97	8,852	9,01	8,88
27/12/2022	1.879.182	-0,02%	8,996	8,886	9,05	8,95
23/12/2022	3.404.408	1,06%	8,904	8,814	8,98	8,952
22/12/2022	3.433.580	-0,43%	8,918	8,834	9,00	8,858
21/12/2022	6.820.132	-0,91%	9,008	8,706	9,042	8,896
20/12/2022	16.705.478	9,17%	8,22	8,208	9,008	8,978