CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,14%	4,978	4,926	4,997	4,943
28/06/2024	3.965.370	-0,14%	4,978	4,926	4,997	4,943
27/06/2024	2.356.029	0,02%	4,958	4,923	4,9725	4,95
26/06/2024	1.750.858	-0,96%	5,00	4,927	5,028	4,95
25/06/2024	2.842.450	-0,04%	5,048	4,94	5,066	5,01
24/06/2024	3.875.819	1,03%	4,966	4,936	5,016	5,008
21/06/2024	3.756.243	-2,56%	5,082	4,896	5,082	4,957
20/06/2024	2.526.909	1,05%	5,05	5,02	5,096	5,087
19/06/2024	3.085.622	0,70%	5,012	4,9695	5,072	5,034
18/06/2024	3.854.709	2,71%	4,907	4,907	5,001	4,999
17/06/2024	3.900.518	-0,35%	4,889	4,836	4,942	4,867
14/06/2024	6.726.810	-2,09%	4,976	4,781	4,989	4,875
13/06/2024	4.833.966	-2,64%	5,068	4,958	5,098	4,979
12/06/2024	3.021.696	-0,18%	5,144	5,054	5,166	5,114
11/06/2024	4.835.077	-2,93%	5,26	5,048	5,27	5,104
10/06/2024	4.216.674	0,11%	5,21	5,186	5,26	5,258
07/06/2024	4.632.668	1,15%	5,192	5,144	5,274	5,26
06/06/2024	5.346.054	3,67%	5,046	5,005	5,216	5,20
05/06/2024	3.442.499	-0,48%	5,051	4,9725	5,074	5,016
04/06/2024	6.592.751	-4,76%	5,278	5,006	5,296	5,04
03/06/2024	3.964.200	0,57%	5,28	5,268	5,321	5,294
31/05/2024	3.845.157	0,11%	5,25	5,24	5,287	5,264
30/05/2024	3.971.097	2,26%	5,128	5,118	5,258	5,254
29/05/2024	2.820.084	-0,79%	5,174	5,108	5,212	5,136
28/05/2024	2.949.462	1,19%	5,112	5,112	5,178	5,177
27/05/2024	1.773.886	-0,25%	5,132	5,101	5,152	5,11
24/05/2024	4.022.628	0,59%	5,068	5,022	5,126	5,112
23/05/2024	5.271.602	0,97%	5,058	5,052	5,104	5,082
22/05/2024	4.444.945	-0,08%	5,066	5,028	5,09	5,033
21/05/2024	3.087.209	1,65%	4,9705	4,966	5,052	5,052
20/05/2024	3.150.830	1,96%	4,893	4,892	4,977	4,985
17/05/2024	2.576.312	1,31%	4,826	4,825	4,898	4,887
16/05/2024	3.637.701	-0,95%	4,894	4,824	4,919	4,821
15/05/2024	4.172.918	-1,57%	4,97	4,835	4,989	4,876
14/05/2024	2.812.004	0,71%	4,935	4,89	4,9675	4,954
13/05/2024	1.870.947	-0,18%	4,928	4,885	4,936	4,919
10/05/2024	4.024.401	0,82%	4,883	4,8715	4,946	4,928
09/05/2024	4.092.491	-0,53%	4,931	4,853	4,945	4,888
08/05/2024	6.005.367	-0,22%	4,946	4,883	4,959	4,922
07/05/2024	4.832.650	1,29%	4,882	4,865	4,939	4,937
06/05/2024	4.095.812	2,40%	4,782	4,782	4,888	4,874
03/05/2024	9.376.249	-3,61%	4,965	4,7455	4,987	4,76
02/05/2024	10.045.139	-0,38%	5,004	4,923	5,044	4,938
01/05/2024	0	-3,41%	5,032	4,863	5,037	4,957
30/04/2024	9.058.976	-3,41%	5,032	4,863	5,037	4,957
29/04/2024	5.984.738	0,43%	5,17	5,088	5,226	5,132
26/04/2024	7.174.457	1,83%	5,028	5,018	5,122	5,114
25/04/2024	7.258.980	1,60%	4,976	4,976	5,078	5,016
24/04/2024	4.238.185	0,20%	4,944	4,907	4,955	4,943
23/04/2024	5.630.529	1,79%	4,866	4,865	4,9545	4,944
22/04/2024	4.690.495	1,02%	4,832	4,807	4,864	4,857
19/04/2024	4.877.674	-0,08%	4,763	4,722	4,812	4,808
18/04/2024	5.904.731	2,66%	4,729	4,715	4,818	4,824
17/04/2024	3.636.685	1,71%	4,642	4,642	4,725	4,694
16/04/2024	5.430.169	-1,64%	4,651	4,606	4,67	4,615
15/04/2024	5.922.123	0,75%	4,659	4,658	4,736	4,702
12/04/2024	7.814.518	0,47%	4,651	4,617	4,686	4,667
11/04/2024	9.166.358	-3,17%	4,795	4,625	4,806	4,645
10/04/2024	8.953.009	1,29%	4,737	4,737	4,817	4,789
09/04/2024	10.901.532	-0,86%	4,793	4,726	4,804	4,728
08/04/2024	7.654.991	2,25%	4,68	4,663	4,775	4,769
05/04/2024	8.503.262	-0,41%	4,623	4,603	4,667	4,664
04/04/2024	5.870.038	2,27%	4,592	4,588	4,697	4,683
03/04/2024	5.920.116	0,07%	4,581	4,535	4,609	4,579
02/04/2024	6.725.602	1,89%	4,523	4,523	4,586	4,584
01/04/2024	0	-7,67%	4,503	4,474	4,559	4,493
28/03/2024	7.438.286	-7,67%	4,503	4,474	4,559	4,493
27/03/2024	5.581.960	0,56%	4,842	4,834	4,89	4,866
26/03/2024	6.072.224	1,00%	4,798	4,792	4,84	4,83
25/03/2024	4.582.417	0,93%	4,739	4,735	4,801	4,782
22/03/2024	5.004.628	0,02%	4,741	4,723	4,7685	4,738
21/03/2024	9.059.462	0,29%	4,751	4,697	4,755	4,733
20/03/2024	7.765.500	1,10%	4,691	4,679	4,738	4,7195
19/03/2024	6.646.142	2,14%	4,59	4,5895	4,67	4,668
18/03/2024	6.037.408	1,50%	4,496	4,491	4,591	4,57
15/03/2024	7.782.083	2,73%	4,402	4,399	4,505	4,5025
14/03/2024	6.281.657	-1,57%	4,459	4,371	4,46	4,383
13/03/2024	5.450.826	0,66%	4,419	4,417	4,486	4,453
12/03/2024	6.413.559	0,61%	4,413	4,391	4,446	4,424
11/03/2024	4.469.070	0,96%	4,369	4,346	4,413	4,397
08/03/2024	8.694.622	-0,59%	4,394	4,341	4,44	4,355
07/03/2024	6.345.022	-0,16%	4,40	4,306	4,44	4,381
06/03/2024	6.212.784	1,29%	4,33	4,33	4,436	4,388
05/03/2024	4.066.327	0,74%	4,295	4,281	4,335	4,332
04/03/2024	4.998.230	1,18%	4,259	4,25	4,32	4,30
01/03/2024	6.578.855	1,68%	4,173	4,171	4,277	4,25
29/02/2024	5.774.404	0,22%	4,171	4,1565	4,23	4,18
28/02/2024	3.729.034	-0,17%	4,161	4,154	4,202	4,171
27/02/2024	3.660.932	0,77%	4,127	4,122	4,178	4,178
26/02/2024	3.502.605	1,07%	4,109	4,105	4,17	4,146
23/02/2024	4.559.554	0,13%	4,086	4,066	4,116	4,102
22/02/2024	6.316.748	-0,09%	4,116	4,0885	4,139	4,0965
21/02/2024	5.846.292	0,20%	4,094	4,093	4,139	4,10
20/02/2024	4.776.351	1,74%	4,042	4,034	4,099	4,10
19/02/2024	3.466.371	1,51%	3,982	3,976	4,047	4,03
16/02/2024	4.188.215	-0,05%	3,985	3,953	4,003	3,963
15/02/2024	3.961.277	-0,50%	3,993	3,925	4,03	3,965
14/02/2024	3.352.702	-0,90%	4,02	3,983	4,041	3,985
13/02/2024	7.128.748	2,52%	3,921	3,899	4,029	4,021
12/02/2024	4.062.762	-0,15%	3,941	3,89	3,961	3,922