ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06-10-2023 |
58.908 |
0,24%
|
8,15
|
8,095
|
8,4699
|
8,22
|
05-10-2023 |
146.598 |
-0,49%
|
8,24
|
8,13
|
8,275
|
8,20
|
04-10-2023 |
66.701 |
2,49%
|
8,06
|
8,03
|
8,40
|
8,24
|
03-10-2023 |
114.408 |
-5,41%
|
8,76
|
8,03
|
8,65
|
8,04
|
02-10-2023 |
119.912 |
-2,86%
|
8,63
|
8,32
|
8,76
|
8,50
|
29-09-2023 |
94.596 |
1,63%
|
8,63
|
8,475
|
8,76
|
8,75
|
28-09-2023 |
70.685 |
0,70%
|
8,60
|
8,345
|
8,64
|
8,61
|
27-09-2023 |
91.799 |
-0,23%
|
8,60
|
8,39
|
8,58
|
8,55
|
26-09-2023 |
94.785 |
0,00%
|
8,49
|
8,49
|
8,58
|
8,50
|
25-09-2023 |
74.046 |
0,24%
|
8,50
|
8,375
|
8,59
|
8,50
|
22-09-2023 |
77.117 |
-0,24%
|
8,47
|
8,41
|
8,56
|
8,48
|
21-09-2023 |
55.308 |
0,00%
|
8,47
|
8,42
|
8,56
|
8,50
|
20-09-2023 |
98.959 |
-0,24%
|
8,61
|
8,44
|
8,75
|
8,50
|
19-09-2023 |
74.303 |
-1,05%
|
8,61
|
8,41
|
8,70
|
8,52
|
18-09-2023 |
82.649 |
0,94%
|
8,56
|
8,49
|
8,67
|
8,61
|
15-09-2023 |
448.415 |
-3,18%
|
8,79
|
8,47
|
8,78
|
8,53
|
14-09-2023 |
67.839 |
2,09%
|
8,73
|
8,64
|
8,85
|
8,81
|
13-09-2023 |
96.075 |
1,17%
|
8,54
|
8,49
|
8,74
|
8,63
|
12-09-2023 |
141.654 |
-4,80%
|
8,97
|
8,3825
|
9,034
|
8,53
|
11-09-2023 |
106.763 |
-7,72%
|
9,75
|
8,81
|
9,59
|
8,96
|
08-09-2023 |
46.987 |
-0,31%
|
9,75
|
9,60
|
9,775
|
9,71
|
07-09-2023 |
73.046 |
-0,61%
|
9,86
|
9,53
|
9,795
|
9,74
|
06-09-2023 |
87.756 |
0,31%
|
9,86
|
9,60
|
9,86
|
9,80
|
05-09-2023 |
104.368 |
-2,98%
|
10,00
|
9,75
|
10,05
|
9,77
|
04-09-2023 |
71.832 |
0,20%
|
10,08
|
9,99
|
10,215
|
10,07
|
01-09-2023 |
71.832 |
0,20%
|
10,08
|
9,99
|
10,215
|
10,07
|
31-08-2023 |
72.893 |
0,30%
|
10,10
|
9,99
|
10,24
|
10,05
|
30-08-2023 |
109.927 |
1,93%
|
9,71
|
9,81
|
10,04
|
10,02
|
29-08-2023 |
124.738 |
1,13%
|
9,71
|
9,71
|
9,945
|
9,83
|
28-08-2023 |
96.042 |
0,73%
|
9,71
|
9,565
|
9,87
|
9,72
|
25-08-2023 |
78.280 |
0,52%
|
9,23
|
9,43
|
9,67
|
9,65
|
24-08-2023 |
153.710 |
-1,13%
|
9,23
|
9,45
|
9,74
|
9,60
|
23-08-2023 |
94.785 |
4,86%
|
9,23
|
9,185
|
9,72
|
9,71
|
22-08-2023 |
52.178 |
-0,22%
|
9,32
|
9,20
|
9,41
|
9,26
|
21-08-2023 |
87.328 |
0,87%
|
9,24
|
9,24
|
9,50
|
9,28
|
18-08-2023 |
84.411 |
-0,11%
|
9,11
|
9,11
|
9,32
|
9,20
|
17-08-2023 |
60.395 |
0,11%
|
9,21
|
9,17
|
9,37
|
9,21
|
16-08-2023 |
162.485 |
-0,54%
|
9,21
|
9,15
|
9,41
|
9,20
|
15-08-2023 |
71.488 |
-2,43%
|
9,45
|
9,21
|
9,40
|
9,25
|
14-08-2023 |
62.367 |
1,39%
|
9,31
|
9,27
|
9,495
|
9,48
|
11-08-2023 |
50.716 |
-0,11%
|
9,36
|
9,2516
|
9,38
|
9,35
|
10-08-2023 |
67.205 |
0,00%
|
9,81
|
9,30
|
9,57
|
9,36
|
09-08-2023 |
65.310 |
-4,59%
|
9,81
|
9,35
|
9,81
|
9,36
|
08-08-2023 |
76.680 |
0,72%
|
9,97
|
9,42
|
9,88
|
9,81
|
07-08-2023 |
72.283 |
-1,62%
|
10,00
|
9,5925
|
10,08
|
9,74
|
04-08-2023 |
111.131 |
-0,80%
|
10,00
|
9,89
|
10,11
|
9,90
|
03-08-2023 |
108.212 |
-0,20%
|
10,00
|
9,93
|
10,04
|
9,98
|
02-08-2023 |
82.331 |
-0,89%
|
10,00
|
9,931
|
10,20
|
10,00
|
01-08-2023 |
197.624 |
-0,69%
|
9,68
|
9,6095
|
10,12
|
10,09
|
31-07-2023 |
64.167 |
0,99%
|
10,10
|
10,02
|
10,275
|
10,16
|
28-07-2023 |
80.231 |
0,50%
|
10,10
|
10,00
|
10,22
|
10,06
|
27-07-2023 |
79.347 |
-1,77%
|
10,23
|
9,96
|
10,235
|
10,01
|
26-07-2023 |
69.145 |
1,44%
|
10,03
|
10,0001
|
10,32
|
10,19
|
25-07-2023 |
76.834 |
-1,03%
|
10,15
|
9,98
|
10,16
|
10,045
|
24-07-2023 |
133.537 |
1,00%
|
10,15
|
9,97
|
10,24
|
10,15
|
21-07-2023 |
150.116 |
0,10%
|
10,15
|
9,68
|
10,17
|
10,05
|
20-07-2023 |
208.294 |
5,24%
|
9,60
|
9,595
|
10,07
|
10,04
|
19-07-2023 |
149.869 |
3,47%
|
9,25
|
9,20
|
9,57
|
9,54
|
18-07-2023 |
98.211 |
1,88%
|
9,04
|
9,00
|
9,225
|
9,22
|
17-07-2023 |
116.360 |
3,67%
|
8,71
|
8,71
|
9,22
|
9,05
|
14-07-2023 |
170.674 |
-3,54%
|
9,00
|
8,59
|
8,96
|
8,73
|
13-07-2023 |
123.720 |
1,34%
|
9,04
|
8,945
|
9,21
|
9,05
|
12-07-2023 |
90.479 |
0,22%
|
8,96
|
8,76
|
9,16
|
8,93
|
11-07-2023 |
75.325 |
0,23%
|
8,96
|
8,85
|
8,97
|
8,91
|
10-07-2023 |
108.863 |
0,57%
|
8,56
|
8,77
|
9,02
|
8,89
|
07-07-2023 |
199.290 |
2,91%
|
8,56
|
8,56
|
8,93
|
8,84
|
06-07-2023 |
209.067 |
-3,05%
|
9,22
|
8,56
|
8,91
|
8,59
|
05-07-2023 |
115.458 |
-4,11%
|
9,22
|
8,86
|
9,225
|
8,86
|
04-07-2023 |
95.232 |
1,09%
|
9,15
|
9,06
|
9,26
|
9,24
|
03-07-2023 |
95.232 |
1,09%
|
9,15
|
9,06
|
9,26
|
9,24
|
30-06-2023 |
140.654 |
-0,44%
|
9,24
|
9,11
|
9,33
|
9,14
|
29-06-2023 |
96.018 |
2,12%
|
9,26
|
8,97
|
9,265
|
9,17
|
28-06-2023 |
109.383 |
-3,02%
|
9,26
|
8,97
|
9,18
|
8,98
|
27-06-2023 |
148.174 |
-1,28%
|
9,25
|
9,18
|
9,49
|
9,26
|
26-06-2023 |
238.574 |
2,85%
|
9,52
|
9,38
|
9,94
|
9,38
|
23-06-2023 |
205.034 |
1,56%
|
8,89
|
8,78
|
9,34
|
9,12
|
22-06-2023 |
280.739 |
0,22%
|
8,96
|
8,68
|
9,20
|
8,98
|
21-06-2023 |
510.763 |
5,79%
|
8,44
|
8,3298
|
8,99
|
8,96
|
20-06-2023 |
409.099 |
0,71%
|
8,44
|
8,36
|
8,69
|
8,47
|
19-06-2023 |
4.746.917 |
-5,08%
|
8,90
|
8,35
|
9,14
|
8,41
|
16-06-2023 |
4.746.917 |
-5,08%
|
8,90
|
8,35
|
9,14
|
8,41
|
15-06-2023 |
730.507 |
4,73%
|
8,52
|
8,52
|
9,42
|
8,86
|
14-06-2023 |
555.037 |
-8,36%
|
9,27
|
8,40
|
9,30
|
8,44
|
13-06-2023 |
291.127 |
-0,22%
|
9,29
|
9,16
|
9,40
|
9,21
|
12-06-2023 |
324.130 |
-1,60%
|
9,41
|
9,01
|
9,50
|
9,23
|
09-06-2023 |
522.132 |
-17,14%
|
11,69
|
9,1301
|
10,16
|
9,38
|
08-06-2023 |
177.424 |
-2,41%
|
11,69
|
11,26
|
11,725
|
11,32
|
07-06-2023 |
190.598 |
0,69%
|
11,60
|
11,47
|
11,98
|
11,60
|
06-06-2023 |
197.715 |
5,16%
|
10,96
|
10,77
|
11,53
|
11,52
|
05-06-2023 |
505.089 |
-11,22%
|
11,31
|
10,39
|
11,385
|
10,955
|
02-06-2023 |
261.967 |
1,56%
|
12,36
|
12,155
|
12,42
|
12,34
|
01-06-2023 |
173.878 |
5,84%
|
11,54
|
11,495
|
12,4962
|
12,15
|
31-05-2023 |
53.724 |
-1,01%
|
12,04
|
11,76
|
12,12
|
11,82
|
30-05-2023 |
53.724 |
-1,01%
|
12,04
|
11,76
|
12,12
|
11,82
|
29-05-2023 |
88.697 |
1,27%
|
11,77
|
11,745
|
12,07
|
11,94
|
26-05-2023 |
88.697 |
1,27%
|
11,77
|
11,745
|
12,07
|
11,94
|
25-05-2023 |
63.860 |
0,17%
|
11,69
|
11,55
|
11,97
|
11,79
|
24-05-2023 |
75.224 |
-0,09%
|
11,69
|
11,43
|
11,82
|
11,77
|
23-05-2023 |
124.699 |
-0,93%
|
11,90
|
11,75
|
12,07
|
11,78
|
22-05-2023 |
184.742 |
-2,54%
|
12,20
|
11,88
|
12,20
|
11,89
|