ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
433.940 |
-3,69%
|
3,41
|
3,25
|
3,50
|
3,265
|
16/07/2024 |
149.335 |
3,67%
|
3,31
|
3,24
|
3,435
|
3,39
|
15/07/2024 |
192.817 |
-1,80%
|
3,35
|
3,245
|
3,37
|
3,27
|
12/07/2024 |
135.748 |
-5,40%
|
3,55
|
3,315
|
3,55
|
3,33
|
11/07/2024 |
192.815 |
7,65%
|
3,38
|
3,32
|
3,55
|
3,52
|
10/07/2024 |
189.445 |
7,92%
|
3,05
|
2,975
|
3,40
|
3,27
|
09/07/2024 |
169.400 |
2,71%
|
2,91
|
2,89
|
3,07
|
3,03
|
08/07/2024 |
212.915 |
-1,99%
|
3,00
|
2,90
|
3,105
|
2,95
|
05/07/2024 |
177.809 |
-6,81%
|
3,20
|
2,995
|
3,29
|
3,01
|
04/07/2024 |
147.549 |
0,00%
|
3,05
|
3,04
|
3,23
|
3,23
|
03/07/2024 |
147.549 |
6,60%
|
3,05
|
3,04
|
3,23
|
3,23
|
02/07/2024 |
150.833 |
-1,94%
|
3,08
|
2,955
|
3,13
|
3,03
|
01/07/2024 |
446.561 |
1,98%
|
3,17
|
2,87
|
3,17
|
3,09
|
28/06/2024 |
3.227.797 |
-2,89%
|
3,14
|
2,94
|
3,43
|
3,03
|
27/06/2024 |
318.365 |
-1,42%
|
3,15
|
3,02
|
3,20
|
3,12
|
26/06/2024 |
308.134 |
7,84%
|
3,11
|
3,01
|
3,48
|
3,165
|
25/06/2024 |
679.408 |
-12,39%
|
3,37
|
2,93
|
3,37
|
2,935
|
24/06/2024 |
615.309 |
-7,97%
|
3,62
|
3,33
|
3,69
|
3,35
|
21/06/2024 |
780.788 |
-4,46%
|
3,91
|
3,635
|
4,17
|
3,64
|
20/06/2024 |
1.859.784 |
-6,39%
|
3,80
|
3,66
|
4,34
|
3,81
|
19/06/2024 |
8.090.529 |
0,00%
|
3,05
|
2,90
|
4,37
|
4,07
|
18/06/2024 |
8.090.529 |
91,98%
|
3,05
|
2,90
|
4,37
|
4,07
|
17/06/2024 |
199.672 |
2,36%
|
2,11
|
2,065
|
2,205
|
2,17
|
14/06/2024 |
251.742 |
-7,42%
|
2,27
|
2,11
|
2,31
|
2,12
|
13/06/2024 |
575.016 |
8,02%
|
2,18
|
1,965
|
2,31
|
2,29
|
12/06/2024 |
287.369 |
-0,47%
|
2,18
|
2,095
|
2,245
|
2,12
|
11/06/2024 |
611.988 |
-7,19%
|
2,15
|
1,932
|
2,21
|
2,13
|
10/06/2024 |
202.634 |
4,80%
|
2,15
|
2,11
|
2,35
|
2,295
|
07/06/2024 |
337.675 |
-11,34%
|
2,55
|
2,115
|
2,401
|
2,19
|
06/06/2024 |
250.814 |
-0,80%
|
2,55
|
2,36
|
2,505
|
2,47
|
05/06/2024 |
247.631 |
-1,97%
|
2,55
|
2,45
|
2,61
|
2,49
|
04/06/2024 |
300.153 |
-1,17%
|
2,55
|
2,4701
|
2,68
|
2,54
|
03/06/2024 |
289.776 |
3,21%
|
2,55
|
2,43
|
2,6299
|
2,57
|
31/05/2024 |
278.141 |
2,89%
|
2,48
|
2,39
|
2,55
|
2,49
|
30/05/2024 |
368.208 |
-3,97%
|
2,53
|
2,41
|
2,70
|
2,42
|
29/05/2024 |
362.644 |
-1,56%
|
2,50
|
2,42
|
2,61
|
2,52
|
28/05/2024 |
539.997 |
15,84%
|
2,22
|
2,22
|
2,64
|
2,56
|
27/05/2024 |
127.193 |
0,00%
|
2,22
|
2,16
|
2,265
|
2,21
|
24/05/2024 |
127.193 |
-0,45%
|
2,22
|
2,16
|
2,265
|
2,21
|
23/05/2024 |
453.847 |
-0,45%
|
2,22
|
2,16
|
2,50
|
2,21
|
22/05/2024 |
398.350 |
-1,33%
|
2,51
|
2,17
|
2,339
|
2,22
|
21/05/2024 |
727.065 |
-10,36%
|
2,51
|
2,125
|
2,525
|
2,25
|
20/05/2024 |
2.909.954 |
25,98%
|
2,04
|
2,03
|
2,91
|
2,57
|
17/05/2024 |
497.213 |
1,49%
|
2,00
|
1,99
|
2,23
|
2,04
|
16/05/2024 |
255.433 |
12,92%
|
1,75
|
1,805
|
2,015
|
2,01
|
15/05/2024 |
230.671 |
0,00%
|
1,75
|
1,715
|
1,88
|
1,78
|
14/05/2024 |
154.828 |
2,89%
|
1,75
|
1,75
|
1,79
|
1,78
|
13/05/2024 |
198.106 |
1,77%
|
1,71
|
1,71
|
1,82
|
1,73
|
10/05/2024 |
375.695 |
1,19%
|
1,71
|
1,67
|
1,8094
|
1,70
|
09/05/2024 |
485.670 |
-8,70%
|
1,83
|
1,67
|
1,90
|
1,68
|
08/05/2024 |
246.168 |
-7,54%
|
1,99
|
1,83
|
2,028
|
1,84
|
07/05/2024 |
147.928 |
-4,33%
|
2,08
|
1,97
|
2,135
|
1,99
|
06/05/2024 |
267.643 |
3,23%
|
2,02
|
1,95
|
2,135
|
2,08
|
03/05/2024 |
243.050 |
5,50%
|
1,98
|
1,945
|
2,09
|
2,015
|
02/05/2024 |
169.664 |
3,80%
|
1,90
|
1,75
|
1,93
|
1,91
|
01/05/2024 |
196.211 |
-2,13%
|
1,90
|
1,80
|
1,9417
|
1,84
|
30/04/2024 |
357.263 |
-7,39%
|
2,02
|
1,835
|
2,02
|
1,88
|
29/04/2024 |
475.971 |
-0,98%
|
1,70
|
2,005
|
2,21
|
2,03
|
26/04/2024 |
439.073 |
9,63%
|
1,70
|
1,825
|
2,06
|
2,05
|
25/04/2024 |
461.438 |
6,86%
|
1,70
|
1,66
|
1,90
|
1,87
|
24/04/2024 |
757.149 |
10,76%
|
1,75
|
1,59
|
1,78
|
1,75
|
23/04/2024 |
781.661 |
-10,23%
|
1,75
|
1,535
|
1,75
|
1,58
|
22/04/2024 |
688.738 |
-4,87%
|
1,86
|
1,75
|
1,875
|
1,76
|
19/04/2024 |
402.402 |
-1,33%
|
1,86
|
1,84
|
1,94
|
1,85
|
18/04/2024 |
318.367 |
-6,72%
|
2,02
|
1,87
|
2,02
|
1,875
|
17/04/2024 |
313.737 |
-0,50%
|
2,02
|
1,96
|
2,06
|
2,01
|
16/04/2024 |
441.353 |
0,00%
|
2,02
|
1,96
|
2,115
|
2,02
|
15/04/2024 |
403.438 |
-13,12%
|
2,62
|
2,02
|
2,37
|
2,02
|
12/04/2024 |
410.687 |
-12,59%
|
2,62
|
2,32
|
2,70
|
2,325
|
11/04/2024 |
332.354 |
2,70%
|
2,62
|
2,62
|
2,75
|
2,66
|
10/04/2024 |
358.399 |
-8,16%
|
2,77
|
2,56
|
2,77
|
2,59
|
09/04/2024 |
284.898 |
2,17%
|
2,78
|
2,74
|
2,97
|
2,82
|
08/04/2024 |
293.200 |
4,94%
|
2,88
|
2,59
|
2,98
|
2,76
|
05/04/2024 |
578.689 |
-9,47%
|
2,88
|
2,625
|
2,90
|
2,63
|
04/04/2024 |
390.865 |
-5,07%
|
3,08
|
2,875
|
3,11
|
2,905
|
03/04/2024 |
418.040 |
-3,17%
|
3,18
|
3,005
|
3,18
|
3,06
|
02/04/2024 |
382.820 |
-4,24%
|
3,45
|
3,1325
|
3,27
|
3,16
|
01/04/2024 |
394.795 |
-3,79%
|
3,45
|
3,19
|
3,45
|
3,30
|
28/03/2024 |
580.695 |
-2,28%
|
3,51
|
3,31
|
3,64
|
3,43
|
27/03/2024 |
789.711 |
12,14%
|
3,28
|
3,17
|
3,555
|
3,51
|
26/03/2024 |
749.223 |
-2,48%
|
3,29
|
3,13
|
3,47
|
3,15
|
25/03/2024 |
389.449 |
0,62%
|
3,21
|
3,13
|
3,36
|
3,23
|
22/03/2024 |
580.668 |
-2,13%
|
3,30
|
3,16
|
3,56
|
3,21
|
21/03/2024 |
663.399 |
-5,20%
|
3,45
|
3,185
|
3,57
|
3,28
|
20/03/2024 |
1.127.832 |
0,88%
|
3,39
|
3,06
|
3,59
|
3,46
|
19/03/2024 |
1.941.328 |
-27,96%
|
4,00
|
3,11
|
4,12
|
3,314
|
18/03/2024 |
371.593 |
0,22%
|
4,27
|
4,43
|
4,8099
|
4,60
|
15/03/2024 |
794.931 |
0,88%
|
4,27
|
4,42
|
4,875
|
4,59
|
14/03/2024 |
675.185 |
8,59%
|
4,27
|
4,2699
|
4,66
|
4,55
|
13/03/2024 |
1.663.797 |
-27,26%
|
5,61
|
4,1331
|
5,6661
|
4,19
|
12/03/2024 |
167.225 |
0,52%
|
5,69
|
5,46
|
5,76
|
5,76
|
11/03/2024 |
185.845 |
-1,04%
|
5,80
|
5,67
|
5,885
|
5,73
|
08/03/2024 |
185.683 |
-4,61%
|
6,41
|
5,78
|
6,4101
|
5,79
|
07/03/2024 |
138.230 |
-1,30%
|
6,41
|
5,98
|
6,18
|
6,07
|
06/03/2024 |
60.840 |
-2,38%
|
6,41
|
6,09
|
6,37
|
6,15
|
05/03/2024 |
93.363 |
-2,93%
|
6,41
|
6,28
|
6,455
|
6,30
|
04/03/2024 |
109.887 |
-1,67%
|
6,60
|
6,31
|
6,57
|
6,49
|
01/03/2024 |
76.755 |
-2,66%
|
6,60
|
6,525
|
6,6838
|
6,58
|
29/02/2024 |
165.714 |
3,84%
|
6,60
|
6,60
|
6,94
|
6,76
|
28/02/2024 |
98.240 |
1,56%
|
6,42
|
6,35
|
6,58
|
6,51
|