ComTech TeleCommunications Corporation (CMTL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	91.312	2,95%	11,98	11,94	12,546	12,20
18/05/2023	66.601	5,80%	11,20	10,95	11,91	11,85
17/05/2023	135.316	0,72%	11,23	11,12	11,42	11,20
16/05/2023	70.702	-1,68%	11,26	10,75	11,45	11,12
15/05/2023	126.415	5,80%	10,72	10,52	11,36	11,31
12/05/2023	111.534	-2,29%	10,95	10,31	11,13	10,69
11/05/2023	109.176	1,20%	10,70	10,65	11,13	10,94
10/05/2023	121.555	-0,83%	11,11	10,70	11,11	10,81
09/05/2023	52.693	-0,09%	10,79	10,655	11,03	10,90
08/05/2023	56.200	1,58%	10,83	10,665	10,94	10,91
05/05/2023	103.749	2,68%	10,72	10,52	10,80	10,74
04/05/2023	102.833	-1,97%	10,56	10,14	10,56	10,46
03/05/2023	120.536	-1,39%	10,86	10,52	10,86	10,67
02/05/2023	137.030	-0,83%	10,80	10,30	10,89	10,82
01/05/2023	173.188	5,41%	10,54	10,53	11,24	10,91
28/04/2023	67.091	1,67%	10,16	10,0475	10,37	10,35
27/04/2023	49.660	-1,76%	10,32	10,10	10,32	10,07
26/04/2023	57.526	-1,06%	10,30	10,10	10,49	10,25
25/04/2023	50.385	-3,90%	10,61	10,30	10,7999	10,36
24/04/2023	35.487	-3,41%	11,20	10,70	11,20	10,78
21/04/2023	81.035	2,29%	10,91	10,855	11,36	11,16
20/04/2023	67.684	0,65%	10,77	10,75	11,11	10,91
19/04/2023	54.368	0,37%	10,68	10,60	10,91	10,84
18/04/2023	46.089	-1,55%	10,97	10,66	11,205	10,80
17/04/2023	52.447	-0,63%	11,13	10,74	11,1399	10,97
14/04/2023	62.631	-1,25%	11,27	10,88	11,42	11,04
13/04/2023	51.931	-1,76%	11,45	11,14	11,57	11,18
12/04/2023	37.943	-3,72%	11,91	11,34	11,91	11,38
11/04/2023	38.143	-1,58%	12,12	11,81	12,12	11,82
10/04/2023	56.569	0,17%	11,97	11,89	12,19	12,01
06/04/2023	47.510	0,08%	11,94	11,64	12,04	11,99
05/04/2023	42.880	-1,80%	12,07	11,96	12,16	11,98
04/04/2023	53.478	-1,05%	12,45	12,13	12,45	12,20
03/04/2023	51.554	-1,20%	12,50	12,11	12,57	12,33
31/03/2023	59.282	2,97%	12,28	12,24	12,49	12,48
30/03/2023	33.531	0,08%	12,32	12,03	12,3661	12,12
29/03/2023	47.742	0,67%	12,26	11,94	12,26	12,11
28/03/2023	35.462	-1,80%	12,15	12,01	12,215	12,03
27/03/2023	26.747	1,91%	12,28	12,21	12,41	12,25
24/03/2023	53.301	-1,40%	11,98	11,84	12,04	12,02
23/03/2023	52.797	-2,64%	12,56	12,02	12,69	12,19
22/03/2023	74.682	0,64%	12,52	12,38	13,01	12,52
21/03/2023	81.078	-1,03%	12,95	12,42	13,17	12,44
20/03/2023	84.065	2,78%	12,44	12,195	12,71	12,57
17/03/2023	288.636	-4,08%	12,60	12,1637	12,635	12,23
16/03/2023	91.711	6,07%	11,97	11,765	12,83	12,75
15/03/2023	87.074	-2,51%	11,92	11,79	12,34	12,02
14/03/2023	93.686	5,39%	11,97	11,875	12,71	12,33
13/03/2023	149.777	-12,82%	13,42	11,58	13,42	11,70
10/03/2023	195.366	-13,08%	15,45	12,51	16,33	13,42
09/03/2023	58.636	-3,14%	15,98	15,36	16,24	15,44
08/03/2023	44.342	1,72%	15,74	15,60	15,95	15,94
07/03/2023	64.188	-0,26%	15,82	15,34	15,85	15,67
06/03/2023	71.751	-2,85%	16,20	15,59	16,20	15,71
03/03/2023	73.176	-2,00%	16,56	16,12	16,56	16,17
02/03/2023	29.817	0,37%	16,23	16,13	16,575	16,50
01/03/2023	47.873	2,81%	15,99	15,855	16,46	16,44
28/02/2023	95.099	0,19%	15,93	15,93	16,255	15,99
27/02/2023	125.270	3,30%	15,59	15,51	16,50	15,96
24/02/2023	85.863	-2,89%	15,72	15,39	15,753	15,45
23/02/2023	60.910	-0,13%	16,15	15,66	16,15	15,91
22/02/2023	98.936	2,97%	15,61	15,60	16,08	15,93
21/02/2023	61.347	-3,91%	15,86	15,45	15,96	15,47
20/02/2023	105.875	0,69%	16,12	15,89	16,21	16,10
17/02/2023	105.875	0,69%	16,12	15,89	16,21	16,10
16/02/2023	117.590	-1,36%	15,93	15,90	16,21	15,99
15/02/2023	87.665	0,37%	15,99	15,975	16,45	16,21
14/02/2023	43.492	0,69%	15,90	15,80	16,34	16,15
13/02/2023	38.066	0,69%	16,02	15,86	16,24	16,04
10/02/2023	47.694	-0,56%	15,92	15,64	16,07	15,93
09/02/2023	61.342	-0,13%	16,18	15,98	16,55	16,02
08/02/2023	78.652	-2,31%	16,24	15,88	16,3226	16,04
07/02/2023	99.154	-0,61%	16,49	16,14	16,6702	16,42
06/02/2023	50.674	-1,02%	16,51	16,20	16,75	16,52
03/02/2023	95.207	0,60%	16,34	16,001	16,75	16,6897
02/02/2023	103.444	2,47%	16,39	16,22	16,87	16,59
01/02/2023	110.977	2,08%	15,86	15,58	16,39	16,19
31/01/2023	110.047	6,02%	14,94	14,94	15,90	15,86
30/01/2023	78.191	0,67%	14,74	14,70	14,99	14,96
27/01/2023	52.658	-0,54%	14,84	14,69	15,10	14,86
26/01/2023	65.243	-0,07%	15,07	14,60	15,21	14,94
25/01/2023	81.912	2,75%	14,38	14,34	14,96	14,95
24/01/2023	85.241	1,32%	14,23	14,15	14,57	14,55
23/01/2023	99.063	2,21%	14,03	14,01	14,63	14,36
20/01/2023	99.041	-0,50%	14,22	13,7925	14,23	14,05
19/01/2023	242.665	4,98%	13,37	13,3132	14,39	14,12
18/01/2023	143.288	2,52%	13,12	13,045	13,50	13,45
17/01/2023	105.509	-1,94%	13,38	12,98	13,63	13,12
16/01/2023	262.872	2,82%	13,50	13,46	13,81	13,48
13/01/2023	262.872	2,82%	13,50	13,46	13,81	13,48
12/01/2023	485.747	1,87%	12,99	12,96	13,42	13,11
11/01/2023	147.634	2,96%	12,50	12,59	13,03	12,87
10/01/2023	64.842	0,56%	12,37	12,215	12,56	12,50
09/01/2023	108.103	-0,40%	12,60	12,37	12,81	12,43
06/01/2023	95.527	1,38%	12,46	12,19	12,54	12,48
05/01/2023	125.504	-1,52%	12,50	12,29	12,68	12,31
04/01/2023	163.691	1,79%	12,39	12,0701	12,615	12,50
03/01/2023	75.464	1,15%	12,36	12,17	12,58	12,28
02/01/2023	58.447	0,00%	12,01	11,98	12,235	12,14
30/12/2022	58.447	0,00%	12,01	11,98	12,235	12,14