(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 41,81 | 41,81 | 40,52 | 40,56 | 1.250.800 | | 2002-09-20 | 00:00:00 | 40,75 | 41,85 | 40,66 | 41,80 | 2.096.800 | | 2002-09-23 | 00:00:00 | 41,55 | 41,55 | 39,90 | 40,82 | 1.642.800 | | 2002-09-24 | 00:00:00 | 40,83 | 40,83 | 39,80 | 40,14 | 916.400 | | 2002-09-25 | 00:00:00 | 40,40 | 41,62 | 40,28 | 41,61 | 988.200 | | 2002-09-26 | 00:00:00 | 41,70 | 42,50 | 41,14 | 42,14 | 1.291.200 | | 2002-09-27 | 00:00:00 | 42,15 | 42,69 | 41,18 | 41,36 | 808.600 | | 2002-09-30 | 00:00:00 | 41,11 | 41,89 | 40,05 | 41,51 | 4.247.600 | | 2002-10-01 | 00:00:00 | 41,65 | 43,45 | 40,93 | 43,41 | 1.131.200 | | 2002-10-02 | 00:00:00 | 43,16 | 43,17 | 41,14 | 41,36 | 1.290.800 | | 2002-10-03 | 00:00:00 | 40,25 | 40,45 | 38,77 | 39,26 | 2.898.000 | | 2002-10-04 | 00:00:00 | 40,00 | 40,09 | 36,49 | 38,10 | 3.943.200 | | 2002-10-07 | 00:00:00 | 37,25 | 37,89 | 36,10 | 36,42 | 3.439.200 | | 2002-10-08 | 00:00:00 | 36,60 | 39,40 | 36,50 | 39,10 | 2.093.200 | | 2002-10-09 | 00:00:00 | 38,75 | 41,00 | 38,12 | 40,21 | 5.157.600 | | 2002-10-10 | 00:00:00 | 40,21 | 43,15 | 40,15 | 43,15 | 2.593.200 | | 2002-10-11 | 00:00:00 | 45,75 | 45,75 | 44,38 | 44,69 | 2.715.400 | | 2002-10-14 | 00:00:00 | 43,80 | 45,15 | 43,80 | 45,15 | 1.156.400 | | 2002-10-15 | 00:00:00 | 45,16 | 47,40 | 45,16 | 45,69 | 2.627.000 | | 2002-10-16 | 00:00:00 | 44,75 | 45,60 | 44,70 | 45,49 | 1.442.800 | | 2002-10-17 | 00:00:00 | 46,50 | 46,50 | 45,91 | 46,33 | 1.149.800 | | 2002-10-18 | 00:00:00 | 45,98 | 47,70 | 45,60 | 46,96 | 1.639.200 | | 2002-10-21 | 00:00:00 | 46,97 | 46,97 | 45,31 | 45,80 | 1.775.000 | | 2002-10-22 | 00:00:00 | 45,75 | 45,76 | 44,40 | 44,52 | 1.646.200 | | 2002-10-23 | 00:00:00 | 44,32 | 45,45 | 43,90 | 45,45 | 996.000 | | 2002-10-24 | 00:00:00 | 45,65 | 46,76 | 44,91 | 45,17 | 1.470.800 | | 2002-10-25 | 00:00:00 | 45,01 | 45,67 | 44,77 | 45,67 | 1.274.000 | | 2002-10-28 | 00:00:00 | 46,60 | 46,65 | 44,86 | 45,00 | 700.400 | | 2002-10-29 | 00:00:00 | 44,55 | 44,70 | 43,85 | 44,38 | 1.047.800 | | 2002-10-30 | 00:00:00 | 44,63 | 46,26 | 44,63 | 46,02 | 740.200 | | 2002-10-31 | 00:00:00 | 46,10 | 46,70 | 45,57 | 45,91 | 847.600 | | 2002-11-01 | 00:00:00 | 45,91 | 47,25 | 45,50 | 47,23 | 822.400 | | 2002-11-04 | 00:00:00 | 47,65 | 47,80 | 47,15 | 47,20 | 1.105.400 | | 2002-11-05 | 00:00:00 | 46,70 | 46,71 | 45,55 | 46,01 | 1.382.400 | | 2002-11-06 | 00:00:00 | 46,01 | 46,40 | 45,19 | 45,45 | 2.047.400 | | 2002-11-07 | 00:00:00 | 45,20 | 45,25 | 43,66 | 43,94 | 1.486.200 | | 2002-11-08 | 00:00:00 | 44,00 | 44,60 | 43,43 | 43,69 | 1.013.000 | | 2002-11-11 | 00:00:00 | 43,45 | 43,47 | 42,52 | 42,91 | 1.136.400 | | 2002-11-12 | 00:00:00 | 43,00 | 44,11 | 42,80 | 43,64 | 1.067.400 | | 2002-11-13 | 00:00:00 | 43,62 | 44,27 | 42,52 | 43,63 | 1.296.400 | | 2002-11-14 | 00:00:00 | 44,13 | 44,95 | 44,00 | 44,92 | 880.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
