Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

CAIXABANK (CABK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
16-09-2019 11.096.029 7,15% 2,245 2,245 2,407 2,397
13-09-2019 11.096.029 7,15% 2,245 2,245 2,407 2,397
12-09-2019 8.686.653 -0,84% 2,268 2,177 2,30 2,237
11-09-2019 9.263.995 -0,35% 2,291 2,2505 2,3315 2,256
10-09-2019 11.401.897 2,96% 2,211 2,09 2,268 2,264
09-09-2019 4.301.296 2,57% 2,152 2,147 2,206 2,199
06-09-2019 4.159.534 -0,46% 2,149 2,124 2,194 2,144
05-09-2019 3.551.731 5,12% 2,072 2,071 2,161 2,154
04-09-2019 1.434.784 1,49% 2,049 2,043 2,064 2,049
03-09-2019 3.504.953 0,05% 2,013 1,99 2,042 2,019
02-09-2019 1.555.603 -1,56% 2,047 2,015 2,054 2,018
30-08-2019 2.303.100 -1,25% 2,083 2,049 2,096 2,05
29-08-2019 3.377.431 1,32% 2,046 2,046 2,094 2,076
28-08-2019 2.106.641 0,25% 2,043 2,035 2,06 2,049
27-08-2019 1.556.556 -0,05% 2,044 2,036 2,072 2,044
26-08-2019 1.848.203 0,44% 2,017 2,014 2,057 2,045
23-08-2019 2.944.532 -1,12% 2,0855 2,033 2,095 2,036
22-08-2019 2.803.767 2,75% 2,003 2,003 2,086 2,059
21-08-2019 1.820.722 -0,45% 2,027 2,003 2,039 2,004
20-08-2019 2.973.858 -2,99% 2,068 2,01 2,068 2,013
19-08-2019 3.676.446 -0,77% 2,123 2,074 2,148 2,075
16-08-2019 4.291.301 4,24% 2,012 1,9825 2,092 2,091
15-08-2019 3.527.439 -0,45% 2,019 1,9815 2,04 2,006
14-08-2019 3.785.008 -3,40% 2,061 2,0075 2,066 2,015
13-08-2019 4.304.064 -1,60% 2,09 2,085 2,136 2,086
12-08-2019 1.706.486 -3,33% 2,205 2,113 2,205 2,12
09-08-2019 3.205.274 -2,19% 2,232 2,175 2,236 2,193
08-08-2019 3.090.210 1,86% 2,227 2,206 2,251 2,242
07-08-2019 2.857.392 -0,09% 2,195 2,163 2,21 2,201
06-08-2019 3.153.700 -1,39% 2,237 2,198 2,242 2,203
05-08-2019 2.068.336 0,45% 2,20 2,199 2,249 2,234
02-08-2019 2.973.916 -1,38% 2,22 2,20 2,242 2,224
01-08-2019 5.473.070 0,76% 2,236 2,236 2,292 2,255
31-07-2019 7.531.095 0,09% 2,25 2,232 2,279 2,238
30-07-2019 4.514.900 -2,14% 2,302 2,229 2,302 2,236
29-07-2019 4.540.627 -0,09% 2,287 2,263 2,319 2,285
26-07-2019 5.064.702 -6,39% 2,402 2,259 2,402 2,287
25-07-2019 3.453.846 -0,16% 2,457 2,427 2,508 2,443
24-07-2019 1.915.027 -0,29% 2,445 2,415 2,456 2,447
23-07-2019 2.282.721 2,64% 2,419 2,405 2,461 2,454
22-07-2019 2.895.829 -1,20% 2,421 2,384 2,436 2,391
19-07-2019 2.345.512 -3,43% 2,513 2,411 2,525 2,42
18-07-2019 1.927.069 -0,08% 2,468 2,453 2,521 2,506
17-07-2019 1.933.546 -3,35% 2,598 2,506 2,598 2,508
16-07-2019 2.309.075 1,25% 2,562 2,544 2,617 2,595
15-07-2019 2.139.863 -0,08% 2,579 2,554 2,591 2,563
12-07-2019 2.884.166 0,43% 2,572 2,562 2,599 2,565
11-07-2019 2.851.009 -0,35% 2,57 2,511 2,573 2,554
10-07-2019 4.659.542 1,38% 2,536 2,536 2,612 2,563
09-07-2019 4.707.934 -1,21% 2,544 2,494 2,545 2,528
08-07-2019 2.772.673 -2,48% 2,616 2,54 2,644 2,559
05-07-2019 3.418.188 -0,19% 2,641 2,592 2,663 2,624
04-07-2019 3.414.874 3,02% 2,553 2,552 2,633 2,629
03-07-2019 3.246.011 2,53% 2,476 2,456 2,552 2,552
02-07-2019 3.530.018 -1,82% 2,542 2,478 2,542 2,489
01-07-2019 3.196.590 0,60% 2,557 2,533 2,569 2,535
28-06-2019 3.133.957 1,21% 2,502 2,489 2,52 2,52
27-06-2019 2.774.870 1,38% 2,477 2,4575 2,504 2,49
26-06-2019 2.957.164 0,82% 2,442 2,44 2,489 2,456
25-06-2019 3.340.005 -0,33% 2,435 2,40 2,436 2,436
24-06-2019 2.426.943 -0,65% 2,467 2,44 2,497 2,444
21-06-2019 6.000.720 -0,53% 2,483 2,454 2,509 2,46
20-06-2019 6.244.760 -2,37% 2,54 2,469 2,545 2,473
19-06-2019 10.817.807 0,24% 2,548 2,519 2,559 2,533
18-06-2019 4.947.369 -1,90% 2,5655 2,51 2,5655 2,527
17-06-2019 1.927.293 -0,04% 2,587 2,57 2,597 2,576
14-06-2019 3.119.817 -0,19% 2,576 2,567 2,594 2,577
13-06-2019 2.160.279 -0,35% 2,5715 2,552 2,608 2,582
12-06-2019 3.177.115 -1,56% 2,601 2,581 2,617 2,591
11-06-2019 4.771.953 -1,31% 2,669 2,632 2,695 2,632
10-06-2019 2.581.844 1,91% 2,635 2,62 2,674 2,667
07-06-2019 3.999.336 -1,25% 2,663 2,602 2,665 2,617
06-06-2019 4.714.670 -2,61% 2,722 2,637 2,765 2,65
05-06-2019 4.498.043 -2,96% 2,781 2,703 2,803 2,721
04-06-2019 4.511.554 3,32% 2,70 2,699 2,813 2,804
03-06-2019 4.230.112 -1,70% 2,728 2,685 2,73 2,714
31-05-2019 3.703.122 -2,30% 2,798 2,751 2,805 2,761
30-05-2019 2.302.357 1,33% 2,812 2,809 2,848 2,826
29-05-2019 3.603.345 -1,20% 2,78 2,757 2,805 2,789
28-05-2019 5.443.131 1,73% 2,775 2,741 2,827 2,823
27-05-2019 860.624 0,25% 2,793 2,768 2,819 2,775
24-05-2019 3.153.128 0,13% 2,781 2,762 2,806 2,768
23-05-2019 3.331.389 -0,81% 2,755 2,736 2,78 2,7645
22-05-2019 2.865.335 -0,64% 2,815 2,771 2,824 2,787
21-05-2019 2.774.299 1,48% 2,791 2,748 2,809 2,805
20-05-2019 2.569.770 -1,11% 2,783 2,754 2,809 2,764
17-05-2019 2.515.626 -0,29% 2,792 2,765 2,816 2,795
16-05-2019 2.974.962 2,75% 2,72 2,71 2,805 2,803
15-05-2019 3.989.205 0,18% 2,712 2,671 2,734 2,728
14-05-2019 2.689.922 -0,44% 2,755 2,702 2,757 2,723
13-05-2019 4.121.667 -0,80% 2,75 2,712 2,757 2,735
10-05-2019 2.379.988 -0,07% 2,796 2,745 2,801 2,757
09-05-2019 3.410.115 -2,23% 2,7925 2,758 2,805 2,759
08-05-2019 5.600.981 0,97% 2,785 2,761 2,828 2,822
07-05-2019 3.960.656 -1,96% 2,846 2,794 2,871 2,795
06-05-2019 2.504.336 -0,73% 2,82 2,807 2,854 2,851
03-05-2019 5.236.115 0,42% 2,881 2,858 2,904 2,872
02-05-2019 4.144.283 0,60% 2,852 2,823 2,923 2,86
01-05-2019 6.820.105 -2,44% 2,893 2,786 2,894 2,843
30-04-2019 6.820.105 -2,44% 2,893 2,786 2,894 2,843

login

Pesquisa de títulos

Fale Connosco