ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
117.316 |
-1,65%
|
1,51
|
1,46
|
1,51
|
1,495
|
| 17/09/2026 |
84.140 |
1,01%
|
1,51
|
1,495
|
1,57
|
1,52
|
| 16/09/2026 |
148.772 |
3,10%
|
1,46
|
1,45
|
1,50
|
1,49
|
| 15/09/2026 |
140.042 |
-3,33%
|
1,49
|
1,41
|
1,50
|
1,45
|
| 14/09/2026 |
214.475 |
-0,66%
|
1,49
|
1,48
|
1,56
|
1,50
|
| 11/09/2026 |
236.360 |
3,43%
|
1,506
|
1,48
|
1,54
|
1,51
|
| 10/09/2026 |
241.020 |
-4,58%
|
1,53
|
1,46
|
1,5601
|
1,46
|
| 09/09/2026 |
190.758 |
-2,55%
|
1,61
|
1,52
|
1,61
|
1,53
|
| 08/09/2026 |
163.753 |
0,96%
|
1,58
|
1,545
|
1,59
|
1,57
|
| 04/09/2026 |
246.646 |
2,61%
|
1,54
|
1,54
|
1,5999
|
1,56
|
| 03/09/2026 |
317.187 |
2,33%
|
1,51
|
1,49
|
1,56
|
1,53
|
| 02/09/2026 |
333.086 |
-4,14%
|
1,58
|
1,50
|
1,61
|
1,50
|
| 01/09/2026 |
245.271 |
-6,98%
|
1,68
|
1,57
|
1,68
|
1,57
|
| 31/08/2026 |
133.885 |
0,00%
|
1,70
|
1,675
|
1,72
|
1,69
|
| 28/08/2026 |
383.735 |
-3,14%
|
1,75
|
1,675
|
1,765
|
1,70
|
| 27/08/2026 |
305.149 |
-0,57%
|
1,76
|
1,735
|
1,795
|
1,75
|
| 26/08/2026 |
179.262 |
-0,28%
|
1,80
|
1,75
|
1,81
|
1,76
|
| 25/08/2026 |
72.637 |
0,00%
|
1,78
|
1,745
|
1,785
|
1,77
|
| 24/08/2026 |
189.081 |
-0,28%
|
1,76
|
1,71
|
1,805
|
1,77
|
| 21/08/2026 |
318.722 |
1,73%
|
1,72
|
1,72
|
1,78
|
1,77
|
| 20/08/2026 |
122.865 |
0,29%
|
1,76
|
1,705
|
1,761
|
1,735
|
| 19/08/2026 |
150.145 |
-0,57%
|
1,76
|
1,7202
|
1,825
|
1,73
|
| 18/08/2026 |
227.576 |
5,39%
|
1,66
|
1,645
|
1,7675
|
1,75
|
| 17/08/2026 |
177.559 |
-5,11%
|
1,76
|
1,665
|
1,775
|
1,67
|
| 14/08/2026 |
198.235 |
-0,28%
|
1,76
|
1,74
|
1,7987
|
1,76
|
| 13/08/2026 |
318.620 |
1,15%
|
1,74
|
1,71
|
1,79
|
1,76
|
| 12/08/2026 |
328.789 |
0,00%
|
1,73
|
1,70
|
1,82
|
1,74
|
| 11/08/2026 |
153.788 |
1,16%
|
1,72
|
1,714
|
1,765
|
1,73
|
| 10/08/2026 |
204.294 |
-0,87%
|
1,74
|
1,705
|
1,79
|
1,72
|
| 07/08/2026 |
203.288 |
0,58%
|
1,69
|
1,69
|
1,75
|
1,73
|
| 06/08/2026 |
160.748 |
0,58%
|
1,69
|
1,68
|
1,7675
|
1,72
|
| 05/08/2026 |
335.979 |
2,37%
|
1,6972
|
1,645
|
1,735
|
1,72
|
| 04/08/2026 |
205.844 |
1,81%
|
1,66
|
1,6527
|
1,75
|
1,69
|
| 03/08/2026 |
274.732 |
-1,19%
|
1,71
|
1,64
|
1,735
|
1,66
|
| 31/07/2026 |
145.398 |
-0,29%
|
1,69
|
1,65
|
1,7087
|
1,68
|
| 30/07/2026 |
112.781 |
1,81%
|
1,65
|
1,65
|
1,72
|
1,70
|
| 29/07/2026 |
150.124 |
-3,49%
|
1,72
|
1,6402
|
1,761
|
1,66
|
| 28/07/2026 |
264.938 |
-5,22%
|
1,82
|
1,66
|
1,82
|
1,72
|
| 27/07/2026 |
254.524 |
5,78%
|
1,73
|
1,70
|
1,845
|
1,82
|
| 24/07/2026 |
296.746 |
-1,99%
|
1,76
|
1,705
|
1,825
|
1,73
|
| 23/07/2026 |
293.771 |
4,39%
|
1,7937
|
1,7431
|
1,89
|
1,76
|
| 22/07/2026 |
244.308 |
-0,58%
|
1,73
|
1,6533
|
1,7354
|
1,71
|
| 21/07/2026 |
150.355 |
4,85%
|
1,64
|
1,639
|
1,74
|
1,73
|
| 20/07/2026 |
163.796 |
1,24%
|
1,65
|
1,585
|
1,68
|
1,65
|
| 17/07/2026 |
224.807 |
-2,71%
|
1,65
|
1,59
|
1,685
|
1,615
|
| 16/07/2026 |
239.235 |
-5,71%
|
1,77
|
1,65
|
1,77
|
1,66
|
| 15/07/2026 |
342.739 |
-5,91%
|
1,86
|
1,74
|
1,88
|
1,75
|
| 14/07/2026 |
143.781 |
-2,11%
|
1,84
|
1,84
|
1,935
|
1,86
|
| 13/07/2026 |
259.766 |
-0,79%
|
1,88
|
1,82
|
1,925
|
1,90
|
| 10/07/2026 |
165.588 |
2,14%
|
1,90
|
1,84
|
1,93
|
1,91
|
| 09/07/2026 |
356.148 |
-3,35%
|
1,97
|
1,86
|
1,995
|
1,87
|
| 08/07/2026 |
374.829 |
3,48%
|
1,93
|
1,83
|
1,975
|
1,94
|
| 07/07/2026 |
652.358 |
-4,34%
|
1,97
|
1,81
|
1,97
|
1,87
|
| 06/07/2026 |
225.108 |
1,81%
|
1,95
|
1,87
|
2,05
|
1,96
|
| 02/07/2026 |
340.459 |
-7,35%
|
2,06
|
1,93
|
2,18
|
1,93
|
| 01/07/2026 |
585.126 |
0,48%
|
2,14
|
2,04
|
2,16
|
2,11
|
| 30/06/2026 |
433.684 |
2,94%
|
2,06
|
2,03
|
2,14
|
2,10
|
| 29/06/2026 |
436.102 |
-2,17%
|
2,18
|
2,01
|
2,18
|
2,04
|
| 26/06/2026 |
1.142.440 |
2,44%
|
2,05
|
1,99
|
2,1999
|
2,07
|
| 25/06/2026 |
1.039.718 |
-12,34%
|
2,31
|
2,035
|
2,4233
|
2,05
|
| 24/06/2026 |
383.611 |
-1,88%
|
2,41
|
2,30
|
2,47
|
2,35
|
| 23/06/2026 |
686.714 |
-0,62%
|
2,3156
|
2,2301
|
2,425
|
2,39
|
| 18/06/2026 |
1.454.936 |
-6,25%
|
2,63
|
2,265
|
2,63
|
2,42
|
| 17/06/2026 |
1.836.911 |
-14,38%
|
2,98
|
2,515
|
2,998
|
2,56
|
| 16/06/2026 |
1.761.515 |
7,62%
|
2,81
|
2,68
|
3,06
|
2,99
|
| 15/06/2026 |
3.445.215 |
-43,48%
|
5,05
|
2,615
|
5,05
|
2,755
|
| 12/06/2026 |
194.815 |
5,23%
|
4,78
|
4,61
|
4,865
|
4,83
|
| 11/06/2026 |
148.434 |
6,99%
|
4,30
|
4,26
|
4,63
|
4,59
|
| 10/06/2026 |
170.093 |
2,51%
|
4,1111
|
4,1111
|
4,51
|
4,29
|
| 09/06/2026 |
232.385 |
-7,56%
|
4,94
|
3,9899
|
4,94
|
4,18
|
| 08/06/2026 |
203.620 |
-4,87%
|
5,24
|
4,485
|
5,24
|
4,495
|
| 05/06/2026 |
275.154 |
-12,22%
|
5,39
|
4,69
|
5,39
|
4,72
|
| 04/06/2026 |
141.639 |
-4,17%
|
5,52
|
5,375
|
5,7365
|
5,40
|
| 03/06/2026 |
495.181 |
-2,93%
|
5,775
|
5,63
|
6,20
|
5,64
|
| 02/06/2026 |
264.171 |
1,31%
|
5,75
|
5,57
|
5,825
|
5,80
|
| 01/06/2026 |
229.206 |
1,78%
|
5,50
|
5,40
|
5,755
|
5,72
|
| 29/05/2026 |
443.654 |
-2,26%
|
5,76
|
5,34
|
5,76
|
5,62
|
| 28/05/2026 |
602.889 |
11,00%
|
5,22
|
5,20
|
5,83
|
5,75
|
| 27/05/2026 |
150.826 |
3,82%
|
5,05
|
4,8101
|
5,23
|
5,18
|
| 26/05/2026 |
310.704 |
3,97%
|
5,10
|
4,71
|
5,10
|
4,98
|
| 22/05/2026 |
412.553 |
13,66%
|
4,48
|
4,31
|
4,90
|
4,79
|
| 21/05/2026 |
328.531 |
15,34%
|
3,8548
|
3,69
|
4,3931
|
4,21
|
| 20/05/2026 |
64.855 |
-1,35%
|
3,81
|
3,60
|
3,81
|
3,65
|
| 19/05/2026 |
153.143 |
-1,86%
|
3,7383
|
3,5608
|
3,7968
|
3,70
|
| 18/05/2026 |
306.251 |
0,27%
|
3,82
|
3,51
|
3,844
|
3,77
|
| 15/05/2026 |
83.096 |
-2,05%
|
3,86
|
3,71
|
3,89
|
3,76
|
| 14/05/2026 |
81.632 |
4,83%
|
3,74
|
3,67
|
3,98
|
3,91
|
| 13/05/2026 |
122.152 |
1,91%
|
3,67
|
3,522
|
3,78
|
3,73
|
| 12/05/2026 |
103.639 |
-2,66%
|
3,86
|
3,54
|
3,86
|
3,66
|
| 11/05/2026 |
307.727 |
-4,33%
|
3,91
|
3,705
|
3,94
|
3,76
|
| 08/05/2026 |
97.935 |
4,95%
|
3,84
|
3,79
|
3,98
|
3,93
|
| 07/05/2026 |
62.506 |
-2,34%
|
3,85
|
3,7101
|
3,8801
|
3,74
|
| 06/05/2026 |
87.452 |
3,50%
|
3,83
|
3,695
|
3,88
|
3,84
|
| 05/05/2026 |
110.135 |
1,64%
|
3,4544
|
3,4544
|
3,78
|
3,71
|
| 04/05/2026 |
177.741 |
-0,27%
|
3,68
|
3,59
|
3,78
|
3,65
|
| 01/05/2026 |
153.006 |
4,55%
|
3,7854
|
3,515
|
3,7854
|
3,68
|
| 30/04/2026 |
193.777 |
0,43%
|
3,50
|
3,46
|
3,601
|
3,52
|
| 29/04/2026 |
77.897 |
-0,85%
|
3,54
|
3,425
|
3,551
|
3,50
|
| 28/04/2026 |
153.836 |
-7,37%
|
3,74
|
3,48
|
4,00
|
3,52
|
| 27/04/2026 |
9.436 |
-2,78%
|
3,8509
|
3,80
|
3,94
|
3,80
|
