ComTech TeleCommunications Corporation (CMTL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	67.270	2,71%	11,86	11,86	12,225	12,14
28/12/2022	95.862	-0,17%	11,83	11,795	12,00	11,82
27/12/2022	53.223	-1,66%	11,99	11,83	11,99	11,84
23/12/2022	15.227	-2,36%	12,19	11,81	12,26	11,98
22/12/2022	68.924	-2,23%	12,39	12,15	12,45	12,27
21/12/2022	66.413	1,95%	12,43	12,43	12,79	12,55
20/12/2022	245.675	0,65%	12,23	12,04	12,445	12,31
19/12/2022	236.533	-2,78%	12,54	12,09	12,54	12,23
16/12/2022	473.927	-1,57%	12,65	12,455	12,775	12,58
15/12/2022	87.534	-0,93%	12,80	12,6101	12,935	12,78
14/12/2022	220.920	-1,30%	13,06	12,76	13,265	12,90
13/12/2022	312.682	-2,54%	13,98	12,88	14,14	13,07
12/12/2022	228.316	0,30%	13,28	13,10	13,605	13,41
09/12/2022	424.965	0,15%	14,00	13,35	14,05	13,47
08/12/2022	145.817	6,07%	12,65	12,65	13,49	13,45
07/12/2022	225.738	3,60%	12,27	12,25	12,78	12,68
06/12/2022	406.114	-3,39%	12,62	12,07	12,67	12,24
05/12/2022	1.047.797	0,32%	12,66	12,355	13,25	12,67
02/12/2022	309.532	6,58%	11,62	11,50	12,66	12,63
01/12/2022	201.956	1,54%	11,76	11,61	12,0425	11,85
30/11/2022	202.841	3,37%	11,34	11,11	11,75	11,67
29/11/2022	148.229	0,45%	11,16	11,186	11,395	11,29
28/11/2022	216.704	-3,10%	11,54	11,20	11,50	11,26
25/11/2022	44.786	1,31%	11,54	11,42	11,75	11,62
24/11/2022	119.906	-0,09%	11,54	11,335	11,5886	11,47
23/11/2022	119.906	-0,09%	11,54	11,335	11,5886	11,47
22/11/2022	210.266	0,09%	11,54	11,32	11,54	11,48
21/11/2022	224.015	-1,29%	11,54	11,22	11,59	11,47
18/11/2022	417.714	0,26%	11,98	11,605	11,99	11,62
17/11/2022	245.161	-2,44%	10,98	11,39	11,74	11,59
16/11/2022	166.063	-2,70%	10,98	11,66	12,065	11,88
15/11/2022	148.600	0,74%	10,98	12,068	12,62	12,19
14/11/2022	49.219	2,20%	10,98	11,66	12,48	12,10
11/11/2022	90.796	8,92%	10,98	11,10	11,94	11,84
10/11/2022	54.485	5,84%	10,98	10,78	11,15	10,87
09/11/2022	47.482	-3,74%	10,98	10,185	10,68	10,29
08/11/2022	36.223	-3,00%	10,98	10,55	11,30	10,69
07/11/2022	53.970	1,01%	10,65	10,68	11,06	11,04
04/11/2022	40.888	3,70%	10,65	10,45	10,9318	10,92
03/11/2022	55.541	-2,05%	10,65	10,12	10,7326	10,53
02/11/2022	44.147	-2,27%	11,24	10,74	11,31	10,75
01/11/2022	65.151	-0,45%	11,24	10,90	11,14	11,00
31/10/2022	94.225	1,66%	10,16	10,76	11,18	11,05
28/10/2022	74.038	9,34%	10,16	9,95	10,90	10,89
27/10/2022	57.307	0,81%	9,12	9,86	10,21	9,96
26/10/2022	57.747	2,92%	9,12	9,615	10,14	9,88
25/10/2022	169.668	5,38%	9,12	9,11	9,725	9,60
24/10/2022	62.659	1,34%	9,03	8,87	9,22	9,11
21/10/2022	69.135	-1,21%	9,94	8,95	9,19	8,97
20/10/2022	61.849	-5,21%	9,94	8,88	9,55	9,09
19/10/2022	64.625	-6,35%	9,94	9,50	10,09	9,59
18/10/2022	36.180	1,79%	10,23	10,12	10,445	10,25
17/10/2022	76.276	3,78%	9,98	10,06	10,33	10,17
14/10/2022	58.129	-2,20%	10,03	9,77	10,14	9,80
13/10/2022	57.609	2,88%	9,88	9,375	10,08	10,02
12/10/2022	48.257	-0,82%	9,88	9,53	9,79	9,74
11/10/2022	45.752	-1,21%	9,88	9,64	10,045	9,82
10/10/2022	51.238	-2,45%	10,17	9,78	10,255	9,94
07/10/2022	50.351	-5,48%	10,50	10,12	10,615	10,00
06/10/2022	42.745	-1,58%	10,75	10,55	10,94	10,60
05/10/2022	82.580	0,75%	10,48	10,48	10,91	10,77
04/10/2022	84.060	5,32%	10,34	10,34	10,77	10,69
03/10/2022	100.875	1,39%	10,28	9,86	10,45	10,149
30/09/2022	212.530	1,21%	10,15	9,9901	10,93	10,01
29/09/2022	116.522	-3,80%	10,11	9,78	10,11	9,87
28/09/2022	71.861	3,85%	10,11	10,01	10,33	10,26
27/09/2022	51.693	-1,10%	10,11	9,72	10,23	9,88
26/09/2022	44.995	0,50%	10,70	9,78	10,36	9,99
23/09/2022	93.950	-7,96%	10,70	9,72	10,755	9,94
22/09/2022	72.374	-1,55%	10,88	10,64	10,97	10,80
21/09/2022	93.586	-1,35%	11,39	10,91	11,42	10,97
20/09/2022	69.896	-1,77%	11,23	10,89	11,23	11,12
19/09/2022	63.721	-5,03%	11,71	11,21	11,79	11,32
16/09/2022	133.635	0,59%	11,75	11,68	11,9585	11,92
15/09/2022	80.632	2,69%	11,65	11,54	11,95	11,85
14/09/2022	31.436	-2,04%	11,72	11,46	11,805	11,54
13/09/2022	142.658	0,17%	11,49	11,39	11,83	11,78
12/09/2022	36.248	-3,53%	12,27	11,72	12,32	11,76
09/09/2022	39.990	2,70%	12,01	11,83	12,19	12,19
08/09/2022	61.073	0,34%	11,65	11,56	11,98	11,87
07/09/2022	101.716	4,23%	11,26	11,07	11,83	11,83
06/09/2022	143.450	2,25%	11,11	10,69	11,38	11,35
05/09/2022	99.224	0,73%	11,14	10,83	11,285	11,10
02/09/2022	99.224	0,73%	11,14	10,83	11,285	11,10
01/09/2022	103.956	-2,39%	11,10	10,62	11,07	11,02
31/08/2022	48.482	0,62%	11,35	11,01	11,475	11,29
30/08/2022	37.444	-1,92%	11,45	11,19	11,525	11,22
29/08/2022	45.744	-4,75%	11,83	11,37	11,83	11,44
26/08/2022	60.075	-0,50%	11,97	11,74	12,09	12,01
25/08/2022	64.283	4,50%	11,57	11,60	12,09	12,07
24/08/2022	41.342	-0,09%	11,57	11,22	11,63	11,57
23/08/2022	51.501	-1,45%	11,73	11,48	11,9178	11,58
22/08/2022	115.188	-3,21%	12,29	11,66	12,11	11,75
19/08/2022	40.014	-2,96%	12,29	12,05	12,3399	12,14
18/08/2022	45.049	1,30%	12,38	12,29	12,565	12,51
17/08/2022	74.088	-3,06%	12,56	12,265	12,63	12,35
16/08/2022	87.205	-2,00%	13,09	12,58	13,00	12,76
15/08/2022	251.540	7,34%	12,12	12,1998	13,11	13,02
12/08/2022	165.206	-3,73%	12,59	11,92	12,59	12,13
11/08/2022	119.175	2,27%	11,74	12,37	12,91	12,60