CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/10/2022	1.867.182	0,33%	7,266	7,25	7,558	7,394
07/10/2022	1.287.124	0,19%	7,344	7,264	7,45	7,38
06/10/2022	913.221	-0,05%	7,418	7,288	7,48	7,35
05/10/2022	1.435.624	-3,69%	7,62	7,338	7,67	7,352
04/10/2022	1.496.769	4,39%	7,485	7,469	7,675	7,646
03/10/2022	2.096.196	-0,57%	7,164	7,00	7,382	7,296
30/09/2022	5.519.581	2,37%	7,23	7,15	7,356	7,342
29/09/2022	6.425.943	-1,43%	7,226	6,968	7,252	7,172
28/09/2022	9.459.157	-3,71%	7,352	7,058	7,474	7,276
27/09/2022	7.006.296	-2,55%	7,882	7,488	7,964	7,556
26/09/2022	3.967.153	-1,42%	7,76	7,724	7,93	7,754
23/09/2022	2.118.532	-3,70%	8,212	7,622	8,212	7,862
22/09/2022	8.223.239	2,17%	7,90	7,854	8,348	8,184
21/09/2022	1.845.746	-0,47%	7,966	7,82	8,064	8,042
20/09/2022	9.438.621	0,57%	8,134	8,014	8,366	8,098
19/09/2022	1.372.569	1,23%	7,94	7,862	8,084	8,04
16/09/2022	9.348.024	-0,40%	7,884	7,76	7,968	7,952
15/09/2022	8.819.618	2,52%	7,812	7,812	8,124	7,984
14/09/2022	6.232.832	1,99%	7,596	7,58	7,846	7,788
13/09/2022	6.338.536	-1,95%	7,82	7,552	7,866	7,636
12/09/2022	8.170.027	3,32%	7,656	7,656	7,91	7,788
09/09/2022	9.913.697	3,97%	7,334	7,33	7,676	7,538
08/09/2022	11.752.672	5,44%	6,902	6,90	7,272	7,25
07/09/2022	5.727.255	-2,30%	6,958	6,732	6,982	6,876
06/09/2022	7.014.101	4,61%	6,822	6,82	7,104	7,038
05/09/2022	6.085.467	-3,75%	6,72	6,526	6,76	6,728
02/09/2022	8.515.749	6,62%	6,618	6,604	7,024	6,99
01/09/2022	4.416.577	-1,12%	6,60	6,472	6,71	6,556
31/08/2022	6.456.681	2,09%	6,526	6,498	6,654	6,63
30/08/2022	4.802.762	1,79%	6,414	6,38	6,686	6,494
29/08/2022	3.946.978	2,57%	6,20	6,162	6,426	6,38
26/08/2022	4.009.317	-1,65%	6,356	6,206	6,484	6,22
25/08/2022	3.122.371	-0,19%	6,434	6,286	6,45	6,324
24/08/2022	1.598.845	0,48%	6,298	6,194	6,384	6,336
23/08/2022	5.989.384	-1,00%	6,33	6,26	6,444	6,312
22/08/2022	5.117.560	-4,98%	6,652	6,342	6,69	6,376
19/08/2022	1.606.500	-4,25%	6,96	6,67	6,964	6,72
18/08/2022	1.177.032	0,09%	7,04	6,972	7,078	7,018
17/08/2022	1.458.772	-1,74%	7,174	6,988	7,224	7,014
16/08/2022	4.477.101	0,28%	7,174	7,12	7,28	7,154
15/08/2022	1.093.716	-0,77%	7,18	7,07	7,234	7,10
12/08/2022	5.800.927	3,36%	7,01	6,982	7,258	7,142
11/08/2022	2.872.554	0,50%	6,928	6,842	6,994	6,91
10/08/2022	4.009.993	0,03%	6,85	6,782	6,944	6,876
09/08/2022	4.463.054	-2,22%	6,986	6,874	7,078	6,874
08/08/2022	5.899.688	-2,90%	7,304	6,982	7,34	7,03
05/08/2022	1.708.484	1,83%	7,052	7,042	7,265	7,23
04/08/2022	6.231.691	2,58%	6,95	6,898	7,22	7,088
03/08/2022	8.215.576	2,49%	6,924	6,458	6,966	6,91
02/08/2022	1.094.433	0,21%	6,682	6,634	6,842	6,742