CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	-4,48%	5,456	5,188	5,501	5,228
22/11/2024	11.009.132	-4,48%	5,456	5,188	5,501	5,228
21/11/2024	5.000.964	1,17%	5,422	5,38	5,482	5,464
20/11/2024	6.464.564	0,11%	5,464	5,37	5,498	5,41
19/11/2024	8.179.638	-4,97%	5,62	5,328	5,622	5,39
18/11/2024	4.263.015	1,57%	5,612	5,598	5,678	5,69
15/11/2024	3.354.422	1,97%	5,488	5,482	5,622	5,602
14/11/2024	3.454.112	0,04%	5,488	5,446	5,538	5,494
13/11/2024	3.816.973	1,07%	5,44	5,44	5,544	5,502
12/11/2024	6.771.355	-2,19%	5,532	5,436	5,572	5,438
11/11/2024	3.457.186	0,80%	5,552	5,51	5,582	5,56
08/11/2024	5.062.635	-2,03%	5,59	5,501	5,618	5,516
07/11/2024	5.087.698	1,12%	5,634	5,59	5,68	5,614
06/11/2024	8.538.310	-3,33%	5,776	5,51	5,784	5,57
05/11/2024	5.639.522	-1,84%	5,702	5,70	5,776	5,762
04/11/2024	9.620.094	3,06%	5,734	5,734	5,91	5,87
01/11/2024	5.916.839	2,17%	5,592	5,592	5,736	5,696
31/10/2024	8.905.658	1,49%	5,52	5,436	5,612	5,59
30/10/2024	6.326.754	1,03%	5,416	5,414	5,534	5,52
29/10/2024	4.927.225	0,44%	5,47	5,436	5,524	5,464
28/10/2024	4.060.563	1,57%	5,398	5,36	5,46	5,44
25/10/2024	3.209.118	0,34%	5,334	5,328	5,418	5,362
24/10/2024	4.108.062	-2,11%	5,372	5,32	5,46	5,326
23/10/2024	3.866.262	-0,59%	5,458	5,41	5,47	5,43
22/10/2024	3.911.743	0,55%	5,456	5,406	5,49	5,462
21/10/2024	3.788.379	-1,90%	5,444	5,414	5,489	5,422
18/10/2024	5.874.676	2,38%	5,416	5,374	5,536	5,54
17/10/2024	3.602.313	-0,77%	5,46	5,408	5,492	5,41
16/10/2024	4.280.804	-0,76%	5,474	5,396	5,528	5,452
15/10/2024	5.502.445	0,07%	5,482	5,446	5,51	5,494
14/10/2024	4.179.042	2,56%	5,36	5,36	5,492	5,49
11/10/2024	2.279.042	0,92%	5,30	5,296	5,36	5,353
10/10/2024	4.768.685	-0,53%	5,336	5,236	5,37	5,298
09/10/2024	3.897.068	-0,60%	5,352	5,272	5,36	5,322
08/10/2024	4.935.428	-0,04%	5,34	5,298	5,383	5,354
07/10/2024	5.674.994	1,29%	5,334	5,308	5,414	5,356
04/10/2024	7.380.705	2,67%	5,18	5,154	5,306	5,302
03/10/2024	7.486.512	1,69%	5,112	5,072	5,204	5,172
02/10/2024	6.775.981	0,31%	5,06	5,026	5,128	5,108
01/10/2024	11.361.848	-5,72%	5,378	5,044	5,394	5,076
30/09/2024	5.579.697	-1,47%	5,442	5,338	5,496	5,364
27/09/2024	7.038.376	-3,69%	5,646	5,432	5,68	5,436
26/09/2024	4.395.453	2,92%	5,512	5,512	5,66	5,644
25/09/2024	3.800.468	0,85%	5,408	5,408	5,528	5,478
24/09/2024	3.919.880	-0,61%	5,468	5,424	5,524	5,426
23/09/2024	3.014.995	-1,14%	5,508	5,418	5,524	5,454
20/09/2024	7.520.155	1,21%	5,454	5,438	5,526	5,514
19/09/2024	5.765.168	1,06%	5,456	5,372	5,466	5,448
18/09/2024	5.954.880	0,22%	5,38	5,364	5,438	5,392
17/09/2024	9.801.682	-0,92%	5,448	5,38	5,468	5,38
16/09/2024	4.140.497	-0,99%	5,458	5,368	5,482	5,43
13/09/2024	6.181.743	0,18%	5,454	5,442	5,498	5,484
12/09/2024	7.605.053	2,63%	5,41	5,394	5,474	5,474
11/09/2024	7.155.257	-1,00%	5,402	5,264	5,442	5,334
10/09/2024	5.238.763	-0,74%	5,42	5,364	5,478	5,388
09/09/2024	4.932.778	2,07%	5,324	5,324	5,436	5,428
06/09/2024	6.253.398	-1,04%	5,36	5,276	5,408	5,318
05/09/2024	6.006.400	1,63%	5,26	5,26	5,444	5,374
04/09/2024	6.225.017	-0,41%	5,222	5,20	5,344	5,288
03/09/2024	6.649.061	-2,32%	5,422	5,288	5,47	5,31
02/09/2024	6.435.425	-0,44%	5,45	5,426	5,506	5,436
30/08/2024	11.803.111	1,04%	5,406	5,406	5,462	5,46
29/08/2024	4.584.496	-0,81%	5,438	5,40	5,486	5,404
28/08/2024	4.351.854	0,04%	5,45	5,376	5,476	5,448
27/08/2024	4.486.549	1,19%	5,38	5,376	5,446	5,446
26/08/2024	4.515.191	0,15%	5,38	5,354	5,404	5,382
23/08/2024	4.127.348	0,64%	5,35	5,35	5,392	5,374
22/08/2024	4.163.440	0,30%	5,318	5,296	5,352	5,34
21/08/2024	4.298.960	0,04%	5,298	5,278	5,358	5,324
20/08/2024	5.004.123	-0,41%	5,36	5,276	5,378	5,322
19/08/2024	4.410.186	1,17%	5,28	5,278	5,358	5,344
16/08/2024	5.075.681	-0,08%	5,30	5,244	5,334	5,282
15/08/2024	7.999.494	3,49%	5,132	5,122	5,30	5,286
14/08/2024	6.989.542	1,35%	5,08	5,044	5,138	5,108
13/08/2024	5.363.609	1,23%	5,034	5,012	5,078	5,04
12/08/2024	4.608.844	0,53%	4,977	4,958	5,036	4,979
09/08/2024	4.010.431	0,30%	4,98	4,937	5,02	4,953
08/08/2024	5.295.046	-0,10%	4,909	4,844	4,968	4,938
07/08/2024	10.942.709	3,67%	4,852	4,817	4,998	4,943
06/08/2024	8.933.202	-0,17%	4,858	4,724	4,876	4,768
05/08/2024	17.121.257	-2,19%	4,676	4,53	4,821	4,776
02/08/2024	16.903.467	-5,81%	5,126	4,855	5,128	4,883
01/08/2024	9.110.692	-3,75%	5,386	5,15	5,404	5,184
31/07/2024	14.432.453	-0,70%	5,476	5,22	5,48	5,386
30/07/2024	6.821.309	1,16%	5,364	5,31	5,444	5,424
29/07/2024	5.033.223	-1,00%	5,446	5,334	5,466	5,362
26/07/2024	6.264.353	-0,59%	5,444	5,386	5,49	5,416
25/07/2024	9.541.382	-1,55%	5,50	5,374	5,514	5,448
24/07/2024	7.415.969	-0,43%	5,596	5,502	5,602	5,534
23/07/2024	6.919.866	0,84%	5,55	5,498	5,58	5,558
22/07/2024	6.893.545	1,10%	5,466	5,462	5,544	5,512
19/07/2024	5.433.486	0,41%	5,40	5,394	5,452	5,452
18/07/2024	7.938.819	1,42%	5,38	5,376	5,464	5,43
17/07/2024	7.842.883	1,10%	5,296	5,258	5,376	5,354
16/07/2024	7.036.483	1,19%	5,206	5,186	5,296	5,296
15/07/2024	6.427.970	0,23%	5,206	5,162	5,264	5,234
12/07/2024	6.353.906	0,89%	5,18	5,178	5,228	5,222
11/07/2024	11.220.789	-0,39%	5,20	5,07	5,21	5,176
10/07/2024	7.135.065	2,04%	5,10	5,06	5,196	5,196
09/07/2024	5.014.806	-0,27%	5,106	5,038	5,114	5,092