CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
09/02/2024	4.569.601	-0,56%	3,9525	3,9165	3,974	3,927
08/02/2024	4.310.304	1,05%	3,926	3,915	3,982	3,955
07/02/2024	8.036.464	-0,91%	3,927	3,88	3,948	3,905
06/02/2024	6.137.712	1,63%	3,895	3,883	4,0475	3,941
05/02/2024	6.844.504	-0,74%	3,945	3,878	3,963	3,878
02/02/2024	14.145.277	-0,43%	3,966	3,805	3,966	3,907
01/02/2024	7.977.569	-0,86%	3,929	3,881	3,991	3,924
31/01/2024	3.426.003	-0,03%	3,977	3,947	4,021	3,958
30/01/2024	3.782.248	2,54%	3,861	3,847	3,977	3,959
29/01/2024	3.646.002	0,05%	3,863	3,837	3,882	3,861
26/01/2024	2.325.879	0,42%	3,849	3,84	3,876	3,859
25/01/2024	5.879.404	-2,56%	3,84	3,782	3,8695	3,839
24/01/2024	4.106.622	0,95%	3,9165	3,913	3,941	3,936
23/01/2024	3.814.421	-0,15%	3,924	3,882	3,934	3,905
22/01/2024	2.145.907	1,93%	3,87	3,865	3,924	3,911
19/01/2024	2.481.072	0,03%	3,855	3,824	3,858	3,837
18/01/2024	3.709.791	0,39%	3,841	3,808	3,866	3,836
17/01/2024	3.947.746	-1,85%	3,897	3,809	3,897	3,83
16/01/2024	2.928.716	-0,48%	3,915	3,863	3,922	3,909
15/01/2024	2.173.271	0,38%	3,94	3,877	3,943	3,928
12/01/2024	4.162.065	0,67%	3,90	3,90	3,946	3,91
11/01/2024	5.066.715	0,26%	3,897	3,881	3,937	3,884
10/01/2024	8.558.287	-1,68%	3,927	3,87	3,9365	3,866
09/01/2024	8.476.216	-3,08%	3,988	3,895	4,011	3,928
08/01/2024	4.704.379	1,17%	4,014	4,006	4,078	4,058
05/01/2024	8.790.861	1,44%	3,939	3,923	4,043	4,011
04/01/2024	5.745.363	2,07%	3,887	3,85	3,9565	3,954
03/01/2024	8.984.236	1,44%	3,8405	3,837	3,893	3,88
02/01/2024	4.069.195	2,85%	3,751	3,741	3,834	3,825
29/12/2023	1.720.306	0,05%	3,717	3,714	3,734	3,719
28/12/2023	3.950.693	-0,66%	3,734	3,702	3,734	3,711
27/12/2023	3.140.904	0,55%	3,712	3,702	3,747	3,7355
26/12/2023	3.159.330	-0,56%	3,744	3,708	3,755	3,723
22/12/2023	3.159.330	-0,56%	3,744	3,708	3,755	3,723
21/12/2023	5.785.677	0,40%	3,71	3,709	3,754	3,744
20/12/2023	4.350.570	-0,13%	3,741	3,697	3,741	3,729
19/12/2023	3.701.188	-0,51%	3,741	3,705	3,7495	3,734
18/12/2023	5.790.475	0,75%	3,722	3,72	3,7885	3,753
15/12/2023	8.750.873	-1,43%	3,796	3,666	3,8135	3,725
14/12/2023	10.705.032	-2,83%	3,881	3,743	3,893	3,779
13/12/2023	5.249.118	0,60%	3,873	3,854	3,901	3,889
12/12/2023	6.864.582	-1,15%	3,919	3,849	3,922	3,866
11/12/2023	5.298.950	-0,08%	3,925	3,879	3,937	3,911
08/12/2023	11.617.348	-0,48%	3,9415	3,836	3,948	3,913
07/12/2023	9.699.697	-3,81%	4,089	3,905	4,089	3,939
06/12/2023	8.164.936	-1,82%	4,179	4,095	4,194	4,096
05/12/2023	4.801.776	-0,07%	4,166	4,155	4,196	4,165