CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	7.933.428	-1,69%	3,293	3,193	3,303	3,209
02/05/2023	7.212.918	-2,48%	3,37	3,258	3,394	3,267
01/05/2023	9.481.113	-5,24%	3,551	3,345	3,551	3,352
28/04/2023	9.481.113	-5,24%	3,551	3,345	3,551	3,352
27/04/2023	4.591.021	2,45%	3,4465	3,429	3,55	3,5375
26/04/2023	4.267.015	-1,15%	3,468	3,38	3,4775	3,452
25/04/2023	5.196.239	-1,91%	3,501	3,468	3,5225	3,492
24/04/2023	1.860.389	-0,59%	3,553	3,532	3,578	3,56
21/04/2023	4.068.412	-1,95%	3,619	3,564	3,635	3,578
20/04/2023	8.111.604	-0,11%	3,701	3,642	3,7955	3,649
19/04/2023	4.776.249	1,28%	3,616	3,581	3,656	3,653
18/04/2023	4.474.575	2,35%	3,56	3,544	3,62	3,613
17/04/2023	5.029.205	0,07%	3,553	3,499	3,585	3,528
14/04/2023	6.497.654	2,20%	3,459	3,422	3,543	3,5255
13/04/2023	6.744.567	-0,86%	3,4855	3,367	3,509	3,452
12/04/2023	4.957.449	0,75%	3,499	3,461	3,519	3,482
11/04/2023	2.723.358	-1,40%	3,535	3,456	3,541	3,456
10/04/2023	4.433.658	-2,38%	3,42	3,42	3,511	3,493
06/04/2023	4.433.658	-2,38%	3,42	3,42	3,511	3,493
05/04/2023	6.186.166	-0,58%	3,611	3,558	3,622	3,579
04/04/2023	4.397.337	0,00%	3,624	3,591	3,655	3,60
03/04/2023	4.427.835	0,17%	3,62	3,5885	3,659	3,60
31/03/2023	6.945.046	-1,86%	3,651	3,575	3,662	3,584
30/03/2023	3.734.711	0,88%	3,655	3,613	3,678	3,652
29/03/2023	4.775.288	2,46%	3,561	3,549	3,629	3,62
28/03/2023	4.517.730	0,23%	3,58	3,504	3,592	3,533
27/03/2023	6.418.626	0,89%	3,574	3,46	3,602	3,525
24/03/2023	8.947.760	-2,76%	3,582	3,405	3,584	3,494
23/03/2023	6.557.304	-3,65%	3,663	3,591	3,732	3,593
22/03/2023	8.985.932	-2,59%	3,797	3,726	3,848	3,729
21/03/2023	10.129.689	4,84%	3,714	3,683	3,837	3,81
20/03/2023	13.277.680	3,09%	3,46	3,305	3,694	3,634
17/03/2023	9.274.001	-1,92%	3,61	3,473	3,695	3,525
16/03/2023	16.094.038	-1,99%	3,706	3,553	3,849	3,594
15/03/2023	14.854.684	-7,00%	3,908	3,624	3,929	3,634
14/03/2023	13.729.487	3,78%	3,721	3,699	3,93	3,896
13/03/2023	15.077.512	-5,77%	3,982	3,681	3,999	3,754
10/03/2023	10.775.743	-2,17%	3,901	3,871	4,009	3,984
09/03/2023	6.390.617	-0,99%	4,10	4,056	4,10	4,0725
08/03/2023	5.986.856	1,33%	4,037	4,0355	4,1215	4,113
07/03/2023	3.657.771	-1,39%	4,131	4,042	4,134	4,059
06/03/2023	4.955.739	1,50%	4,0865	4,0845	4,127	4,128
03/03/2023	3.675.647	1,78%	4,004	3,992	4,073	4,067
02/03/2023	2.550.900	0,03%	3,992	3,947	4,017	3,996
01/03/2023	3.749.343	-1,75%	4,0575	3,991	4,075	3,995
28/02/2023	5.745.633	1,70%	3,979	3,969	4,124	4,066
27/02/2023	3.703.083	1,29%	3,94	3,9295	4,017	3,998
24/02/2023	4.068.210	0,28%	3,942	3,914	3,96	3,947
23/02/2023	5.682.290	0,38%	3,927	3,8885	3,954	3,936
22/02/2023	8.349.668	-2,64%	3,998	3,887	3,998	3,921
21/02/2023	3.766.120	-0,75%	4,05	3,988	4,062	4,0275
20/02/2023	2.695.259	-0,95%	4,121	4,054	4,14	4,058
17/02/2023	3.383.392	0,37%	4,069	4,042	4,119	4,097
16/02/2023	4.949.961	1,80%	4,026	4,012	4,089	4,082
15/02/2023	3.944.324	0,03%	3,997	3,944	4,016	4,01
14/02/2023	4.397.845	-0,62%	4,0195	3,967	4,04	3,999
13/02/2023	2.684.950	1,57%	3,989	3,966	4,045	4,024
10/02/2023	8.535.915	-2,05%	4,04	3,936	4,04	3,962
09/02/2023	6.568.732	0,50%	4,031	4,0205	4,123	4,043
08/02/2023	6.559.625	1,62%	3,984	3,958	4,032	4,028
07/02/2023	6.256.827	0,11%	3,974	3,955	4,00	3,964
06/02/2023	6.075.500	2,30%	3,896	3,865	3,981	3,964
03/02/2023	18.651.800	-3,22%	4,059	3,7785	4,132	3,875
02/02/2023	12.712.313	-1,65%	4,062	3,927	4,195	4,004
01/02/2023	9.373.750	0,35%	4,089	4,051	4,11	4,077
31/01/2023	7.727.800	0,89%	4,048	4,031	4,10	4,067
30/01/2023	3.862.224	0,03%	4,028	3,995	4,061	4,038
27/01/2023	4.811.019	1,28%	4,003	3,986	4,058	4,037
26/01/2023	8.043.248	1,50%	3,961	3,956	4,066	3,986
25/01/2023	2.727.190	-1,06%	3,958	3,927	3,965	3,936
24/01/2023	3.135.710	0,48%	3,973	3,926	3,986	3,975
23/01/2023	5.383.938	0,33%	3,968	3,951	4,00	3,963
20/01/2023	7.590.294	2,49%	3,89	3,868	3,965	3,959
19/01/2023	8.831.991	-1,20%	3,903	3,794	3,903	3,863
18/01/2023	6.029.303	2,04%	3,856	3,845	3,987	3,91
17/01/2023	5.734.893	-0,83%	3,866	3,823	3,899	3,832
16/01/2023	3.792.740	-1,59%	3,916	3,859	3,929	3,85
13/01/2023	9.818.665	0,64%	3,898	3,869	3,985	3,91
12/01/2023	7.777.813	1,68%	3,845	3,828	3,91	3,885
11/01/2023	4.558.668	-1,80%	3,891	3,806	3,909	3,816
10/01/2023	5.662.767	1,12%	3,823	3,8055	3,888	3,887
09/01/2023	4.048.871	-1,14%	3,89	3,822	3,908	3,844
06/01/2023	6.081.306	-0,04%	3,906	3,888	3,9375	3,8885
05/01/2023	5.717.640	0,65%	3,844	3,81	3,921	3,89
04/01/2023	6.698.976	0,87%	3,8435	3,842	3,911	3,865
03/01/2023	5.774.619	3,23%	3,694	3,683	3,838	3,8315
02/01/2023	2.207.521	1,20%	3,696	3,683	3,736	3,707
30/12/2022	2.990.423	0,37%	3,643	3,634	3,679	3,672
29/12/2022	3.143.077	0,14%	3,607	3,601	3,679	3,658
28/12/2022	3.393.985	0,30%	3,661	3,616	3,669	3,653
27/12/2022	1.465.208	-0,49%	3,68	3,638	3,69	3,642
23/12/2022	3.403.023	0,74%	3,632	3,632	3,705	3,66
22/12/2022	6.339.886	0,11%	3,65	3,618	3,664	3,646
21/12/2022	5.841.215	0,89%	3,63	3,578	3,669	3,642
20/12/2022	6.808.718	1,98%	3,53	3,511	3,633	3,61
19/12/2022	4.820.365	-0,03%	3,537	3,501	3,57	3,54
16/12/2022	9.973.635	5,48%	3,359	3,345	3,55	3,541
15/12/2022	7.335.811	-0,30%	3,359	3,295	3,374	3,357
14/12/2022	4.971.165	2,12%	3,30	3,30	3,3745	3,367
13/12/2022	7.763.920	0,46%	3,32	3,297	3,364	3,305