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 > >>
22/01/2020 2.899.617 -0,52% 2,721 2,6875 2,741 2,699
21/01/2020 3.434.394 -2,90% 2,76 2,708 2,794 2,713
20/01/2020 1.801.987 0,83% 2,764 2,744 2,811 2,794
17/01/2020 1.910.215 1,24% 2,755 2,751 2,803 2,771
16/01/2020 1.842.814 0,83% 2,721 2,695 2,749 2,737
15/01/2020 2.451.477 -1,11% 2,742 2,707 2,752 2,7145
14/01/2020 4.261.284 -1,47% 2,79 2,71 2,79 2,745
13/01/2020 3.015.107 0,25% 2,774 2,738 2,787 2,786
10/01/2020 1.998.596 -2,53% 2,876 2,774 2,879 2,779
09/01/2020 1.998.422 -1,21% 2,914 2,845 2,921 2,851
08/01/2020 2.651.910 -0,31% 2,858 2,852 2,895 2,886
07/01/2020 2.559.835 1,19% 2,866 2,855 2,897 2,895
06/01/2020 2.434.237 -0,45% 2,849 2,807 2,871 2,861
03/01/2020 2.222.124 -0,79% 2,859 2,845 2,881 2,874
02/01/2020 1.822.065 3,84% 2,83 2,825 2,899 2,897
31/12/2019 341.443 -0,68% 2,783 2,764 2,794 2,79
30/12/2019 1.403.148 -0,53% 2,817 2,797 2,832 2,809
27/12/2019 1.080.180 -0,32% 2,831 2,822 2,872 2,824
26/12/2019 328.308 -0,07% 2,826 2,82 2,844 2,833
24/12/2019 328.308 -0,07% 2,826 2,82 2,844 2,833
23/12/2019 1.437.220 -1,22% 2,85 2,824 2,868 2,835
20/12/2019 2.022.810 0,63% 2,854 2,836 2,872 2,87
19/12/2019 3.035.685 1,24% 2,819 2,811 2,865 2,852
18/12/2019 2.712.941 1,29% 2,783 2,774 2,821 2,817
17/12/2019 2.117.390 -0,47% 2,777 2,747 2,789 2,781
16/12/2019 1.981.399 1,31% 2,7745 2,763 2,806 2,794
13/12/2019 2.401.062 -0,51% 2,838 2,755 2,876 2,758
12/12/2019 2.473.058 4,17% 2,66 2,653 2,78 2,772
11/12/2019 2.506.780 -0,37% 2,656 2,652 2,68 2,661
10/12/2019 2.830.148 -2,13% 2,711 2,657 2,724 2,671
09/12/2019 1.215.124 -0,62% 2,731 2,724 2,761 2,729
06/12/2019 1.754.704 0,70% 2,737 2,713 2,764 2,746
05/12/2019 1.705.404 0,07% 2,735 2,72 2,772 2,727
04/12/2019 1.718.030 2,95% 2,65 2,646 2,726 2,725
03/12/2019 3.062.659 -0,82% 2,68 2,634 2,693 2,647
02/12/2019 2.135.318 -0,30% 2,688 2,664 2,757 2,669
29/11/2019 1.145.367 -0,30% 2,671 2,664 2,699 2,677
28/11/2019 1.245.431 -1,11% 2,71 2,681 2,722 2,685
27/11/2019 1.303.207 1,69% 2,681 2,673 2,719 2,715
26/11/2019 2.624.462 -0,41% 2,681 2,653 2,687 2,67
25/11/2019 2.025.180 -0,15% 2,718 2,67 2,723 2,681
22/11/2019 2.175.100 0,83% 2,673 2,668 2,714 2,685
21/11/2019 1.474.999 0,53% 2,62 2,615 2,671 2,663
20/11/2019 1.884.243 -0,56% 2,642 2,61 2,6525 2,649
19/11/2019 1.242.924 1,06% 2,658 2,652 2,696 2,664
18/11/2019 1.553.834 0,50% 2,643 2,613 2,674 2,636
15/11/2019 3.031.662 0,96% 2,62 2,592 2,644 2,623
14/11/2019 3.061.284 0,12% 2,591 2,562 2,626 2,598
13/11/2019 4.420.734 -2,26% 2,619 2,552 2,619 2,595
12/11/2019 3.959.287 -4,05% 2,778 2,637 2,792 2,655
11/11/2019 4.553.572 -0,54% 2,765 2,737 2,789 2,767
08/11/2019 4.422.331 -0,61% 2,785 2,743 2,8125 2,782
07/11/2019 3.583.443 2,90% 2,754 2,738 2,811 2,799
06/11/2019 3.511.739 -1,95% 2,78 2,708 2,811 2,72
05/11/2019 3.619.996 3,28% 2,70 2,692 2,792 2,774
04/11/2019 3.252.407 1,94% 2,67 2,655 2,697 2,686
01/11/2019 5.984.891 2,69% 2,572 2,571 2,665 2,635
31/10/2019 5.629.915 2,85% 2,5575 2,484 2,568 2,566
30/10/2019 2.516.377 -1,46% 2,544 2,467 2,547 2,495
29/10/2019 3.405.765 -0,59% 2,545 2,504 2,552 2,532
28/10/2019 3.072.014 -0,39% 2,561 2,529 2,572 2,547
25/10/2019 2.235.543 0,63% 2,549 2,53 2,568 2,557
24/10/2019 3.800.922 -1,70% 2,594 2,528 2,612 2,541
23/10/2019 3.958.048 0,55% 2,558 2,543 2,605 2,585
22/10/2019 4.686.329 -2,95% 2,65 2,556 2,665 2,571
21/10/2019 3.453.587 2,75% 2,589 2,586 2,668 2,649
18/10/2019 4.248.276 -0,43% 2,566 2,547 2,598 2,578
17/10/2019 4.012.403 -1,22% 2,592 2,575 2,668 2,589
16/10/2019 5.254.868 2,10% 2,5565 2,532 2,638 2,621
15/10/2019 2.292.950 2,15% 2,54 2,5065 2,579 2,567
14/10/2019 2.684.704 -0,32% 2,497 2,455 2,521 2,513
11/10/2019 4.385.598 5,13% 2,413 2,413 2,526 2,521
10/10/2019 3.069.832 4,67% 2,308 2,308 2,413 2,398
09/10/2019 1.821.139 -0,04% 2,29 2,283 2,323 2,291
08/10/2019 2.173.809 -1,38% 2,358 2,262 2,358 2,292
07/10/2019 3.249.245 1,49% 2,291 2,264 2,331 2,324
04/10/2019 2.712.340 -0,48% 2,31 2,271 2,311 2,29
03/10/2019 5.813.889 -0,30% 2,2985 2,257 2,31 2,301
02/10/2019 3.132.970 -3,07% 2,3505 2,305 2,375 2,308
01/10/2019 4.135.240 -1,77% 2,425 2,373 2,4455 2,381
30/09/2019 2.680.925 1,00% 2,411 2,401 2,443 2,424
27/09/2019 2.710.950 1,35% 2,37 2,357 2,417 2,40
26/09/2019 3.797.366 0,04% 2,358 2,326 2,371 2,368
25/09/2019 3.434.612 0,72% 2,339 2,287 2,37 2,367
24/09/2019 4.572.182 -0,26% 2,361 2,345 2,391 2,35
23/09/2019 5.430.031 -1,59% 2,382 2,317 2,39 2,356
20/09/2019 5.141.591 0,08% 2,378 2,362 2,401 2,394
19/09/2019 4.065.342 3,91% 2,312 2,303 2,405 2,392
18/09/2019 4.227.327 0,48% 2,298 2,28 2,333 2,302
17/09/2019 4.854.770 -4,10% 2,379 2,288 2,387 2,291
16/09/2019 4.819.585 -0,33% 2,391 2,339 2,414 2,389
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

login

Pesquisa de títulos

Fale Connosco