CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
01/08/2022	4.300.426	0,69%	6,674	6,638	6,854	6,724
29/07/2022	4.434.227	2,64%	6,54	6,52	6,75	6,678
28/07/2022	5.181.046	1,40%	6,47	6,448	6,674	6,506
27/07/2022	4.339.182	2,07%	6,348	6,248	6,462	6,416
26/07/2022	4.414.946	-1,54%	6,384	6,194	6,44	6,286
25/07/2022	4.324.632	0,76%	6,322	6,312	6,502	6,384
22/07/2022	2.676.516	-4,61%	6,636	6,30	6,732	6,336
21/07/2022	8.930.368	0,94%	6,524	6,428	6,85	6,648
20/07/2022	4.129.477	0,12%	6,668	6,418	6,786	6,586
19/07/2022	3.028.032	6,34%	6,14	6,118	6,624	6,578
18/07/2022	6.466.739	4,01%	6,04	5,992	6,254	6,176
15/07/2022	9.641.316	3,59%	5,75	5,65	6,018	5,938
14/07/2022	6.468.309	-4,34%	5,95	5,714	6,00	5,732
13/07/2022	4.959.298	-0,66%	5,974	5,886	6,066	5,992
12/07/2022	6.208.682	-1,89%	6,09	5,902	6,184	6,032
11/07/2022	5.648.565	-4,03%	6,212	6,088	6,242	6,148
08/07/2022	10.797.911	7,85%	5,92	5,892	6,43	6,406
07/07/2022	9.225.816	2,38%	5,858	5,78	6,008	5,94
06/07/2022	8.990.491	-2,26%	5,914	5,764	5,972	5,802
05/07/2022	7.769.507	-3,98%	6,38	5,914	6,404	5,936
04/07/2022	5.696.547	-3,10%	6,386	6,168	6,408	6,182
01/07/2022	6.678.851	-4,58%	6,556	6,352	6,69	6,38
30/06/2022	7.966.905	-4,60%	6,90	6,50	7,008	6,686
29/06/2022	7.164.139	-2,26%	7,08	6,928	7,12	7,008
28/06/2022	6.764.840	-1,38%	7,38	7,17	7,542	7,17
27/06/2022	2.436.349	-1,03%	7,369	7,174	7,592	7,278
24/06/2022	10.524.765	-0,25%	7,396	7,05	7,45	7,328
23/06/2022	13.218.258	-11,79%	8,302	7,328	8,356	7,346
22/06/2022	3.257.375	-1,14%	8,17	8,112	8,396	8,328
21/06/2022	3.066.502	2,99%	8,289	8,274	8,642	8,418
20/06/2022	6.333.413	4,48%	7,824	7,73	8,226	8,21
17/06/2022	2.691.268	3,97%	7,688	7,588	8,218	7,891
16/06/2022	2.237.173	-3,03%	7,838	7,543	7,892	7,59
15/06/2022	2.916.918	4,26%	7,686	7,674	7,944	7,83
14/06/2022	3.483.265	0,16%	7,713	7,392	7,772	7,522
13/06/2022	3.681.246	-2,85%	7,552	7,461	7,676	7,51
10/06/2022	4.398.249	-5,39%	8,118	7,716	8,123	7,73
09/06/2022	3.472.023	-1,16%	8,276	8,132	8,334	8,19
08/06/2022	1.989.094	-0,98%	8,374	8,161	8,389	8,286
07/06/2022	1.855.759	-1,30%	8,42	8,352	8,564	8,364
06/06/2022	2.875.338	3,65%	8,23	8,23	8,516	8,474
03/06/2022	1.496.775	1,39%	8,102	7,99	8,23	8,176
02/06/2022	736.631	0,42%	8,161	8,014	8,161	8,064
01/06/2022	1.551.599	-1,47%	8,189	8,024	8,258	8,03
31/05/2022	2.708.314	-1,02%	8,262	7,93	8,328	8,15
30/05/2022	1.697.685	1,93%	8,218	8,09	8,276	8,234
27/05/2022	3.584.126	0,98%	8,093	8,012	8,122	8,08
26/05/2022	3.330.015	2,96%	7,79	7,778	8,018	8,004
25/05/2022	2.038.679	1,43%	7,742	7,628	7,81	7,788
24/05/2022	3.112.057	-0,31%	7,55	7,52	7,852	7,66
23/05/2022	2.331.819	6,22%	7,43	7,356	7,684	7,684
20/05/2022	1.888.298	0,78%	7,298	7,228	7,408	7,234
19/05/2022	3.718.350	3,08%	7,00	6,978	7,238	7,22