CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19/12/2022	4.684.197	0,98%	8,14	8,096	8,236	8,224
16/12/2022	17.372.826	5,77%	7,706	7,694	8,178	8,144
15/12/2022	5.661.562	-0,70%	7,738	7,63	7,766	7,70
14/12/2022	4.239.748	-0,67%	7,794	7,734	7,914	7,754
13/12/2022	5.535.830	0,03%	7,82	7,682	7,88	7,806
12/12/2022	4.189.204	-1,39%	7,90	7,732	7,956	7,804
09/12/2022	7.068.177	2,22%	7,812	7,772	7,93	7,914
08/12/2022	2.590.696	-0,36%	7,768	7,716	7,798	7,742
07/12/2022	4.529.126	-1,32%	7,834	7,674	7,906	7,77
06/12/2022	3.712.583	0,72%	7,814	7,734	7,922	7,874
05/12/2022	4.309.662	0,90%	7,718	7,718	7,972	7,818
02/12/2022	4.411.503	0,34%	7,746	7,672	7,788	7,748
01/12/2022	6.498.391	-3,55%	8,052	7,722	8,068	7,722
30/11/2022	5.924.370	-0,08%	8,038	7,95	8,08	8,006
29/11/2022	3.506.953	1,52%	7,902	7,802	8,02	8,012
28/11/2022	3.676.601	-1,72%	7,952	7,874	8,042	7,892
25/11/2022	5.003.138	-1,59%	8,198	7,954	8,21	8,03
24/11/2022	5.862.712	2,64%	7,972	7,95	8,20	8,16
23/11/2022	2.999.379	-1,32%	8,10	7,946	8,13	7,95
22/11/2022	4.400.718	-0,69%	8,142	8,044	8,188	8,068
21/11/2022	5.311.342	0,69%	8,03	8,03	8,204	8,124
18/11/2022	5.283.749	0,57%	8,056	8,034	8,176	8,068
17/11/2022	6.092.270	0,00%	8,046	7,872	8,086	8,022
16/11/2022	5.310.328	-0,27%	8,008	7,962	8,094	8,022
15/11/2022	9.025.300	2,81%	7,82	7,82	8,172	8,044
14/11/2022	7.688.460	2,46%	7,678	7,644	7,856	7,824
11/11/2022	8.501.541	-0,93%	7,75	7,624	7,76	7,636
10/11/2022	10.616.471	0,71%	7,63	7,462	7,98	7,708
09/11/2022	17.078.656	-7,20%	8,24	7,622	8,244	7,654
08/11/2022	4.104.389	-0,96%	8,246	8,234	8,37	8,248
07/11/2022	6.805.889	1,29%	8,176	8,138	8,436	8,328
04/11/2022	5.916.168	1,76%	8,158	8,126	8,298	8,222
03/11/2022	4.897.012	-0,93%	8,104	7,986	8,162	8,08
02/11/2022	5.240.192	-1,14%	8,29	8,066	8,334	8,156
01/11/2022	5.307.967	1,90%	8,232	8,194	8,334	8,25
31/10/2022	5.049.868	-2,22%	8,306	8,078	8,336	8,096
28/10/2022	1.564.014	-0,39%	8,277	8,178	8,311	8,282
27/10/2022	2.431.238	0,65%	8,25	8,178	8,396	8,314
26/10/2022	1.728.193	0,22%	8,29	8,20	8,398	8,26
25/10/2022	1.689.222	0,32%	8,248	8,076	8,29	8,242
24/10/2022	6.390.417	1,81%	8,10	8,062	8,262	8,20
21/10/2022	5.013.290	1,05%	7,90	7,86	8,076	8,054
20/10/2022	5.300.990	1,01%	7,828	7,81	8,056	7,97
19/10/2022	4.427.811	-0,53%	7,998	7,768	8,078	7,89
18/10/2022	6.129.133	2,03%	7,88	7,842	8,054	7,932
17/10/2022	3.707.912	1,54%	7,662	7,606	7,796	7,774
14/10/2022	1.711.968	1,09%	7,826	7,632	7,846	7,668
13/10/2022	1.762.606	4,51%	7,214	7,15	7,632	7,585
12/10/2022	4.418.970	1,17%	7,19	7,002	7,262	7,246
11/10/2022	2.612.654	-3,24%	7,314	7,122	7,317	7,162