(Login BolsaPT & Canal Forex) |
|
COMMERCE BANCORP - [Ticker: CBH] | | Última Trade | 8,550 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.03 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 9,450 x 1.000 - 9,460 x 600 | EPS | 0,00 | Abertura | 8,600 | PER | 0,00% | Máximo | 8,610 | Pagamento Dividendo | | Mínimo | 8,430 | Data Ex-Dividendo | | Fecho Anterior | 8,580 | Yield | | Volume | 114.625 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CBH de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-09 | 00:00:00 | 9,29 | 9,29 | 9,11 | 9,13 | 50.233 | 2018-10-10 | 00:00:00 | 9,14 | 9,14 | 8,68 | 8,85 | 84.395 | 2018-10-11 | 00:00:00 | 8,80 | 9,12 | 8,77 | 8,90 | 107.637 | 2018-10-12 | 00:00:00 | 8,99 | 9,10 | 8,89 | 9,00 | 48.111 | 2018-10-15 | 00:00:00 | 9,11 | 9,11 | 8,94 | 9,00 | 82.623 | 2018-10-16 | 00:00:00 | 9,04 | 9,04 | 8,96 | 9,02 | 21.693 | 2018-10-17 | 00:00:00 | 9,05 | 9,05 | 8,96 | 9,00 | 16.568 | 2018-10-18 | 00:00:00 | 9,04 | 9,04 | 8,91 | 8,96 | 61.311 | 2018-10-19 | 00:00:00 | 9,05 | 9,05 | 8,90 | 8,92 | 72.270 | 2018-10-22 | 00:00:00 | 8,98 | 8,98 | 8,98 | 8,98 | 200 | 2018-10-23 | 00:00:00 | 8,90 | 8,91 | 8,70 | 8,89 | 73.842 | 2018-10-24 | 00:00:00 | 8,97 | 8,97 | 8,85 | 8,85 | 21.887 | 2018-10-25 | 00:00:00 | 8,91 | 8,95 | 8,79 | 8,85 | 155.380 | 2018-10-26 | 00:00:00 | 8,80 | 8,88 | 8,80 | 8,84 | 28.398 | 2018-10-29 | 00:00:00 | 8,93 | 8,93 | 8,73 | 8,85 | 29.842 | 2018-10-30 | 00:00:00 | 8,84 | 9,03 | 8,66 | 8,72 | 64.748 | 2018-10-31 | 00:00:00 | 8,78 | 9,05 | 8,72 | 8,87 | 29.010 | 2018-11-01 | 00:00:00 | 8,97 | 8,97 | 8,82 | 8,92 | 36.348 | 2018-11-02 | 00:00:00 | 8,92 | 8,99 | 8,86 | 8,92 | 32.455 | 2018-11-05 | 00:00:00 | 8,92 | 8,98 | 8,83 | 8,98 | 22.687 | 2018-11-06 | 00:00:00 | 8,89 | 8,96 | 8,89 | 8,90 | 13.896 | 2018-11-07 | 00:00:00 | 8,97 | 8,99 | 8,92 | 8,99 | 28.384 | 2018-11-08 | 00:00:00 | 8,92 | 8,99 | 8,91 | 8,99 | 53.235 | 2018-11-09 | 00:00:00 | 8,96 | 8,97 | 8,84 | 8,84 | 44.805 | 2018-11-12 | 00:00:00 | 8,89 | 8,89 | 8,81 | 8,81 | 33.294 | 2018-11-13 | 00:00:00 | 8,87 | 8,87 | 8,73 | 8,79 | 28.609 | 2018-11-14 | 00:00:00 | 8,74 | 8,83 | 8,63 | 8,65 | 54.134 | 2018-11-15 | 00:00:00 | 8,67 | 8,69 | 8,48 | 8,65 | 85.123 | 2018-11-16 | 00:00:00 | 8,67 | 8,69 | 8,60 | 8,62 | 29.295 | 2018-11-19 | 00:00:00 | 8,67 | 8,67 | 8,51 | 8,60 | 52.375 | 2018-11-20 | 00:00:00 | 8,53 | 8,53 | 8,43 | 8,44 | 33.955 | 2018-11-21 | 00:00:00 | 8,49 | 8,49 | 8,41 | 8,44 | 63.605 | 2018-11-23 | 00:00:00 | 8,36 | 8,53 | 8,36 | 8,53 | 15.273 | 2018-11-26 | 00:00:00 | 8,50 | 8,57 | 8,44 | 8,55 | 58.748 | 2018-11-27 | 00:00:00 | 8,52 | 8,56 | 8,46 | 8,52 | 67.457 | 2018-11-28 | 00:00:00 | 8,58 | 8,58 | 8,51 | 8,58 | 93.372 | 2018-11-29 | 00:00:00 | 8,60 | 8,61 | 8,43 | 8,55 | 114.625 | | << < 101 102 103 104 105 106 107 108 109 > >> |
|