CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022	4.658.480	-0,15%	3,30	3,276	3,311	3,30
09/12/2022	4.975.119	-0,39%	3,319	3,253	3,333	3,304
08/12/2022	3.976.998	-1,34%	3,359	3,313	3,362	3,317
07/12/2022	5.506.683	-1,12%	3,383	3,3395	3,398	3,347
06/12/2022	4.121.409	-0,53%	3,381	3,351	3,419	3,385
05/12/2022	5.621.245	-0,41%	3,4025	3,3835	3,421	3,403
02/12/2022	7.659.969	-0,23%	3,412	3,341	3,434	3,421
01/12/2022	8.640.884	-3,90%	3,563	3,42	3,563	3,429
30/11/2022	4.727.708	0,39%	3,5615	3,509	3,578	3,568
29/11/2022	5.570.907	0,31%	3,551	3,493	3,566	3,548
28/11/2022	4.399.377	-1,20%	3,558	3,531	3,578	3,536
25/11/2022	3.740.566	0,73%	3,58	3,546	3,594	3,579
24/11/2022	3.364.289	-0,14%	3,559	3,516	3,594	3,553
23/11/2022	6.031.814	1,31%	3,524	3,478	3,583	3,553
22/11/2022	7.091.886	3,69%	3,381	3,381	3,518	3,515
21/11/2022	5.199.754	-0,29%	3,375	3,375	3,4365	3,39
18/11/2022	7.339.490	2,58%	3,338	3,313	3,406	3,397
17/11/2022	4.147.415	0,72%	3,291	3,253	3,313	3,3115
16/11/2022	5.702.525	1,55%	3,235	3,235	3,298	3,281
15/11/2022	7.859.578	1,92%	3,192	3,172	3,246	3,231
14/11/2022	7.131.548	1,25%	3,137	3,118	3,178	3,165
11/11/2022	13.679.282	-2,30%	3,19	3,101	3,215	3,12
10/11/2022	9.472.320	-2,60%	3,257	3,123	3,301	3,187
09/11/2022	7.535.469	-0,67%	3,279	3,252	3,3315	3,271
08/11/2022	5.581.813	-1,41%	3,3265	3,29	3,345	3,286
07/11/2022	4.928.711	2,26%	3,251	3,246	3,3425	3,342
04/11/2022	14.524.820	-2,80%	3,348	3,226	3,366	3,268
03/11/2022	6.251.461	-0,18%	3,376	3,333	3,397	3,362
02/11/2022	5.418.361	0,00%	3,393	3,361	3,4115	3,368
01/11/2022	8.400.161	0,54%	3,384	3,349	3,412	3,368
31/10/2022	6.906.286	1,52%	3,325	3,32	3,394	3,35
28/10/2022	18.588.563	-6,65%	3,454	3,217	3,46	3,30
27/10/2022	12.426.597	-0,70%	3,56	3,463	3,569	3,54
26/10/2022	14.641.209	1,10%	3,578	3,474	3,586	3,572
25/10/2022	6.596.189	-0,27%	3,539	3,49	3,571	3,533
24/10/2022	6.560.484	1,33%	3,54	3,505	3,5765	3,5425
21/10/2022	5.655.362	-0,03%	3,473	3,439	3,504	3,496
20/10/2022	11.400.131	2,19%	3,422	3,422	3,538	3,497
19/10/2022	6.391.214	-0,79%	3,451	3,365	3,469	3,405
18/10/2022	7.431.153	0,94%	3,43	3,423	3,478	3,432
17/10/2022	7.993.896	2,35%	3,356	3,346	3,435	3,40
14/10/2022	13.193.668	-1,57%	3,415	3,318	3,43	3,325
13/10/2022	11.302.833	1,02%	3,313	3,303	3,395	3,377
12/10/2022	8.197.337	0,42%	3,323	3,2535	3,3475	3,345
11/10/2022	6.258.641	-0,94%	3,331	3,28	3,358	3,331
10/10/2022	7.419.256	-1,21%	3,374	3,351	3,405	3,351
07/10/2022	7.703.077	0,12%	3,38	3,349	3,42	3,392
06/10/2022	5.584.902	-1,23%	3,42	3,365	3,445	3,377