ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/03/2025 |
95.847 |
3,09%
|
1,95
|
1,88
|
2,00
|
2,00
|
| 21/03/2025 |
114.144 |
0,00%
|
1,91
|
1,87
|
1,96
|
1,94
|
| 20/03/2025 |
85.335 |
-0,52%
|
1,95
|
1,8901
|
1,98
|
1,93
|
| 19/03/2025 |
151.445 |
0,52%
|
1,95
|
1,86
|
1,99
|
1,94
|
| 18/03/2025 |
151.908 |
-6,97%
|
1,99
|
1,92
|
2,0092
|
1,93
|
| 17/03/2025 |
384.769 |
18,18%
|
1,80
|
1,7787
|
2,12
|
2,08
|
| 14/03/2025 |
649.212 |
-6,88%
|
1,88
|
1,73
|
1,93
|
1,76
|
| 13/03/2025 |
567.667 |
-11,27%
|
1,86
|
1,6801
|
2,01
|
1,89
|
| 12/03/2025 |
400.173 |
5,45%
|
2,07
|
1,9862
|
2,1604
|
2,13
|
| 11/03/2025 |
474.985 |
5,73%
|
1,89
|
1,85
|
2,10
|
2,02
|
| 10/03/2025 |
1.357.412 |
11,66%
|
1,88
|
1,76
|
2,05
|
1,92
|
| 07/03/2025 |
181.992 |
-0,87%
|
1,80
|
1,60
|
1,745
|
1,715
|
| 06/03/2025 |
213.833 |
-5,98%
|
1,80
|
1,65
|
1,84
|
1,73
|
| 05/03/2025 |
244.144 |
-4,17%
|
1,63
|
1,825
|
1,93
|
1,84
|
| 04/03/2025 |
365.701 |
19,26%
|
1,63
|
1,56
|
1,9599
|
1,92
|
| 03/03/2025 |
114.798 |
-5,29%
|
1,76
|
1,58
|
1,7909
|
1,61
|
| 28/02/2025 |
180.120 |
-5,56%
|
1,76
|
1,67
|
1,76
|
1,70
|
| 27/02/2025 |
150.010 |
2,86%
|
1,81
|
1,75
|
1,895
|
1,80
|
| 26/02/2025 |
280.847 |
-2,24%
|
1,90
|
1,715
|
1,86
|
1,75
|
| 25/02/2025 |
296.794 |
-5,56%
|
2,09
|
1,7501
|
1,96
|
1,79
|
| 24/02/2025 |
160.783 |
-10,43%
|
2,21
|
1,875
|
1,97
|
1,89
|
| 21/02/2025 |
254.904 |
-4,09%
|
2,21
|
2,09
|
2,2668
|
2,11
|
| 20/02/2025 |
81.414 |
-2,66%
|
2,38
|
2,1499
|
2,316
|
2,20
|
| 19/02/2025 |
333.230 |
-4,64%
|
2,34
|
2,25
|
2,50
|
2,26
|
| 18/02/2025 |
143.695 |
1,72%
|
2,34
|
2,32
|
2,49
|
2,37
|
| 17/02/2025 |
66.258 |
0,00%
|
2,27
|
2,21
|
2,36
|
2,33
|
| 14/02/2025 |
236.534 |
4,02%
|
2,20
|
2,1913
|
2,365
|
2,33
|
| 13/02/2025 |
360.409 |
4,19%
|
2,21
|
2,12
|
2,315
|
2,24
|
| 12/02/2025 |
189.584 |
-2,72%
|
2,21
|
2,07
|
2,21
|
2,15
|
| 11/02/2025 |
178.996 |
-3,93%
|
2,36
|
2,18
|
2,30
|
2,20
|
| 10/02/2025 |
150.351 |
-2,14%
|
2,45
|
2,259
|
2,42
|
2,29
|
| 07/02/2025 |
188.543 |
-4,49%
|
2,30
|
2,265
|
2,60
|
2,34
|
| 06/02/2025 |
379.849 |
7,93%
|
1,97
|
2,20
|
2,45
|
2,45
|
| 05/02/2025 |
309.072 |
15,23%
|
1,97
|
1,97
|
2,27
|
2,27
|
| 04/02/2025 |
75.089 |
2,93%
|
1,90
|
1,90
|
1,98
|
1,97
|
| 03/02/2025 |
168.152 |
-6,00%
|
1,95
|
1,88
|
1,985
|
1,88
|
| 31/01/2025 |
863.630 |
-4,76%
|
2,08
|
1,92
|
2,15
|
2,00
|
| 30/01/2025 |
215.945 |
1,45%
|
2,19
|
2,05
|
2,1599
|
2,10
|
| 29/01/2025 |
275.386 |
-4,61%
|
2,19
|
2,03
|
2,22
|
2,07
|
| 28/01/2025 |
193.343 |
-2,25%
|
2,26
|
2,1501
|
2,30
|
2,17
|
| 27/01/2025 |
457.676 |
-9,39%
|
2,40
|
2,15
|
2,52
|
2,22
|
| 24/01/2025 |
248.273 |
0,41%
|
2,45
|
2,39
|
2,53
|
2,45
|
| 23/01/2025 |
316.946 |
-3,94%
|
2,47
|
2,33
|
2,63
|
2,44
|
| 22/01/2025 |
196.090 |
4,10%
|
2,68
|
2,43
|
2,578
|
2,54
|
| 21/01/2025 |
491.320 |
-7,22%
|
2,68
|
2,34
|
2,68
|
2,44
|
| 20/01/2025 |
121.303 |
0,00%
|
2,70
|
2,63
|
2,74
|
2,63
|
| 17/01/2025 |
250.477 |
-1,13%
|
2,70
|
2,63
|
2,745
|
2,63
|
| 16/01/2025 |
167.568 |
0,00%
|
2,57
|
2,49
|
2,675
|
2,66
|
| 15/01/2025 |
464.045 |
-5,18%
|
2,31
|
2,48
|
2,8699
|
2,66
|
| 14/01/2025 |
1.223.575 |
19,66%
|
3,35
|
1,9588
|
2,9598
|
2,80
|
| 13/01/2025 |
3.213.193 |
-43,34%
|
3,81
|
1,9588
|
3,34
|
2,34
|
| 10/01/2025 |
449.438 |
6,17%
|
4,07
|
3,75
|
4,16
|
4,13
|
| 09/01/2025 |
424.789 |
-6,27%
|
4,07
|
3,75
|
4,16
|
3,89
|
| 08/01/2025 |
423.689 |
-6,27%
|
4,07
|
3,75
|
4,16
|
3,89
|
| 07/01/2025 |
397.376 |
-7,37%
|
4,46
|
4,1201
|
4,69
|
4,15
|
| 06/01/2025 |
1.142.278 |
6,67%
|
4,10
|
4,33
|
4,88
|
4,48
|
| 03/01/2025 |
672.021 |
2,69%
|
4,10
|
4,02
|
4,40
|
4,20
|
| 02/01/2025 |
349.502 |
2,00%
|
4,01
|
3,915
|
4,34
|
4,09
|
| 31/12/2024 |
0 |
-5,87%
|
4,21
|
3,90
|
4,21
|
4,01
|
| 30/12/2024 |
213.177 |
2,90%
|
4,06
|
3,80
|
4,30
|
4,01
|
| 27/12/2024 |
437.667 |
-5,26%
|
4,00
|
4,08
|
4,50
|
4,14
|
| 26/12/2024 |
661.608 |
8,44%
|
3,83
|
3,985
|
4,57
|
4,37
|
| 24/12/2024 |
0 |
4,95%
|
3,83
|
3,69
|
4,19
|
4,03
|
| 23/12/2024 |
786.330 |
4,07%
|
4,03
|
3,72
|
4,71
|
3,84
|
| 20/12/2024 |
1.332.248 |
22,59%
|
3,15
|
3,11
|
3,98
|
3,69
|
| 19/12/2024 |
265.561 |
-3,53%
|
3,15
|
2,93
|
3,2463
|
3,01
|
| 18/12/2024 |
0 |
-1,73%
|
3,15
|
3,09
|
3,58
|
3,12
|
| 17/12/2024 |
598.011 |
-3,64%
|
3,35
|
2,73
|
3,205
|
3,18
|
| 16/12/2024 |
195.413 |
-1,79%
|
3,46
|
3,222
|
3,48
|
3,30
|
| 13/12/2024 |
281.526 |
-2,89%
|
3,46
|
3,26
|
3,5649
|
3,36
|
| 12/12/2024 |
218.282 |
-1,84%
|
3,41
|
3,25
|
3,56
|
3,46
|
| 11/12/2024 |
211.327 |
-0,14%
|
3,43
|
3,3035
|
3,57
|
3,525
|
| 10/12/2024 |
147.355 |
1,73%
|
3,59
|
3,43
|
3,60
|
3,53
|
| 09/12/2024 |
173.558 |
-2,25%
|
3,59
|
3,47
|
3,755
|
3,47
|
| 06/12/2024 |
87.157 |
2,60%
|
3,49
|
3,4207
|
3,5734
|
3,55
|
| 05/12/2024 |
196.561 |
-2,81%
|
3,68
|
3,42
|
3,61
|
3,46
|
| 04/12/2024 |
196.185 |
-2,73%
|
3,68
|
3,5301
|
3,81
|
3,56
|
| 03/12/2024 |
205.909 |
-0,68%
|
3,70
|
3,555
|
3,79
|
3,66
|
| 02/12/2024 |
544.484 |
8,85%
|
3,46
|
3,3103
|
3,96
|
3,69
|
| 29/11/2024 |
141.828 |
-5,01%
|
3,59
|
3,32
|
3,59
|
3,39
|
| 28/11/2024 |
290.376 |
7,36%
|
3,25
|
3,21
|
3,51
|
3,495
|
| 27/11/2024 |
288.887 |
7,21%
|
3,56
|
3,21
|
3,60
|
3,495
|
| 26/11/2024 |
211.776 |
-8,43%
|
3,37
|
3,25
|
3,74
|
3,26
|
| 25/11/2024 |
223.805 |
8,21%
|
3,39
|
3,35
|
3,74
|
3,56
|
| 22/11/2024 |
237.174 |
4,11%
|
3,06
|
3,02
|
3,325
|
3,29
|
| 21/11/2024 |
314.026 |
4,29%
|
3,0019
|
2,86
|
3,28
|
3,16
|
| 20/11/2024 |
329.017 |
3,59%
|
3,00
|
2,645
|
3,28
|
3,03
|
| 19/11/2024 |
472.817 |
13,21%
|
2,62
|
2,58
|
3,00
|
2,925
|
| 18/11/2024 |
395.590 |
1,92%
|
2,60
|
2,58
|
2,82
|
2,65
|
| 15/11/2024 |
276.794 |
-4,06%
|
2,73
|
2,53
|
2,88
|
2,60
|
| 14/11/2024 |
555.688 |
7,12%
|
2,79
|
2,48
|
2,88
|
2,71
|
| 13/11/2024 |
205.810 |
-0,39%
|
2,54
|
2,47
|
2,61
|
2,53
|
| 12/11/2024 |
191.493 |
-0,39%
|
2,70
|
2,47
|
2,78
|
2,54
|
| 11/11/2024 |
425.883 |
-3,41%
|
2,80
|
2,51
|
2,80
|
2,55
|
| 08/11/2024 |
299.384 |
-5,38%
|
2,71
|
2,6325
|
2,91
|
2,64
|
| 07/11/2024 |
314.575 |
3,72%
|
2,77
|
2,49
|
2,91
|
2,79
|
| 06/11/2024 |
529.698 |
8,47%
|
2,49
|
2,35
|
2,88
|
2,69
|
| 05/11/2024 |
401.821 |
%
|
2,49
|
2,35
|
2,50
|
2,48
|
| 04/11/2024 |
912.734 |
%
|
3,63
|
2,42
|
3,04
|
2,47
|
| 01/11/2024 |
761.296 |
%
|
3,63
|
2,90
|
3,666
|
2,91
|
