CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
05/10/2022	9.156.542	-0,78%	3,427	3,38	3,453	3,419
04/10/2022	12.167.037	4,43%	3,358	3,357	3,4495	3,443
03/10/2022	13.115.640	-0,51%	3,277	3,23	3,321	3,302
30/09/2022	11.476.842	0,70%	3,335	3,297	3,356	3,319
29/09/2022	9.224.162	-1,55%	3,335	3,276	3,356	3,296
28/09/2022	13.640.333	-0,65%	3,3375	3,284	3,371	3,348
27/09/2022	11.447.114	-1,81%	3,459	3,343	3,466	3,372
26/09/2022	11.432.284	-1,21%	3,463	3,407	3,484	3,434
23/09/2022	11.593.351	-2,25%	3,565	3,428	3,573	3,476
22/09/2022	11.968.843	1,02%	3,501	3,49	3,64	3,556
21/09/2022	12.653.962	-1,43%	3,521	3,484	3,563	3,52
20/09/2022	11.000.192	0,73%	3,564	3,559	3,618	3,571
19/09/2022	6.473.685	1,00%	3,535	3,483	3,567	3,545
16/09/2022	9.299.473	-3,27%	3,561	3,496	3,587	3,51
15/09/2022	12.911.315	5,32%	3,4695	3,4695	3,63	3,623
14/09/2022	6.392.969	0,38%	3,412	3,403	3,521	3,44
13/09/2022	12.281.597	-1,79%	3,4965	3,314	3,561	3,427
12/09/2022	19.282.425	4,50%	3,368	3,3675	3,506	3,484
09/09/2022	19.691.384	3,74%	3,255	3,2545	3,403	3,328
08/09/2022	12.141.130	5,84%	3,064	3,058	3,233	3,208
07/09/2022	6.688.960	0,56%	2,9925	2,95	3,033	3,031
06/09/2022	7.579.679	0,08%	3,041	2,976	3,056	3,007
05/09/2022	7.571.724	-0,50%	2,99	2,944	3,017	3,0045
02/09/2022	6.929.834	2,08%	2,987	2,952	3,038	3,0195
01/09/2022	9.392.290	-1,37%	2,992	2,939	3,0045	2,958
31/08/2022	14.126.374	2,18%	2,959	2,947	3,007	2,999
30/08/2022	7.412.991	1,56%	2,90	2,896	3,015	2,935
29/08/2022	2.897.095	0,49%	2,854	2,845	2,903	2,89
26/08/2022	5.833.794	-1,10%	2,92	2,862	2,942	2,876
25/08/2022	7.977.206	-1,52%	2,967	2,904	2,978	2,908
24/08/2022	2.607.373	0,07%	2,9375	2,915	2,956	2,947
23/08/2022	4.827.204	0,10%	2,93	2,922	2,962	2,945
22/08/2022	4.708.152	-0,98%	2,968	2,918	2,98	2,942
19/08/2022	4.339.549	-2,43%	3,039	2,948	3,0445	2,971
18/08/2022	4.189.130	-0,33%	3,062	3,037	3,088	3,045
17/08/2022	3.193.822	-0,36%	3,086	3,04	3,105	3,055
16/08/2022	4.148.892	1,59%	3,0295	3,0145	3,089	3,066
15/08/2022	2.267.889	-0,85%	3,05	2,992	3,05	3,018
12/08/2022	3.317.806	1,03%	3,032	3,025	3,073	3,044
11/08/2022	4.501.696	-0,45%	3,038	3,0105	3,039	3,013
10/08/2022	4.526.135	-1,31%	3,064	3,012	3,078	3,017
09/08/2022	4.448.878	0,43%	3,011	3,0035	3,075	3,056
08/08/2022	3.056.157	1,06%	3,0335	3,00	3,084	3,043
05/08/2022	4.297.511	3,12%	2,95	2,931	3,03	3,011
04/08/2022	6.070.087	-1,22%	2,941	2,904	2,973	2,923
03/08/2022	5.577.089	-1,76%	2,994	2,90	2,994	2,959
02/08/2022	6.807.742	3,97%	2,891	2,89	3,023	3,012
01/08/2022	7.565.203	-0,96%	2,918	2,892	2,982	2,897
29/07/2022	11.390.360	0,17%	2,925	2,899	2,993	2,929
28/07/2022	12.430.764	-2,87%	3,021	2,861	3,021	2,91
27/07/2022	8.413.618	2,60%	2,958	2,925	2,996	2,996
26/07/2022	6.216.210	0,03%	2,90	2,882	2,941	2,92