(Login BolsaPT & Canal Forex) |
|
 COMMERZBANK - [Ticker: CBK.F] |     | | Última Trade | 11,939 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:46:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,189 (+1,609%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 11,850 | PER | 0,00% | | Máximo | 11,970 | Pagamento Dividendo | | | Mínimo | 11,820 | Data Ex-Dividendo | | | Fecho Anterior | 11,750 | Yield | | | Volume | 37.085 | 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 CBK.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-26 | 00:00:00 | 10,32 | 10,47 | 10,32 | 10,40 | 37.400 | | 2015-11-27 | 00:00:00 | 10,36 | 10,43 | 10,30 | 10,34 | 17.800 | | 2015-11-30 | 00:00:00 | 10,32 | 10,45 | 10,25 | 10,39 | 48.300 | | 2015-12-01 | 00:00:00 | 10,40 | 10,50 | 10,34 | 10,36 | 69.300 | | 2015-12-02 | 00:00:00 | 10,39 | 10,40 | 10,17 | 10,25 | 30.300 | | 2015-12-03 | 00:00:00 | 10,20 | 10,29 | 9,90 | 9,90 | 108.900 | | 2015-12-04 | 00:00:00 | 9,91 | 10,12 | 9,88 | 10,12 | 72.200 | | 2015-12-07 | 00:00:00 | 10,10 | 10,10 | 9,79 | 9,80 | 63.700 | | 2015-12-08 | 00:00:00 | 9,84 | 9,84 | 9,45 | 9,55 | 94.500 | | 2015-12-09 | 00:00:00 | 9,53 | 9,61 | 9,40 | 9,47 | 143.400 | | 2015-12-10 | 00:00:00 | 9,44 | 9,58 | 9,42 | 9,45 | 86.900 | | 2015-12-11 | 00:00:00 | 9,53 | 9,53 | 9,14 | 9,22 | 121.700 | | 2015-12-14 | 00:00:00 | 9,25 | 9,31 | 8,95 | 9,10 | 118.000 | | 2015-12-15 | 00:00:00 | 9,14 | 9,46 | 9,07 | 9,40 | 55.800 | | 2015-12-16 | 00:00:00 | 9,46 | 9,46 | 9,23 | 9,37 | 60.200 | | 2015-12-17 | 00:00:00 | 9,46 | 9,70 | 9,45 | 9,59 | 89.700 | | 2015-12-18 | 00:00:00 | 9,46 | 9,56 | 9,40 | 9,46 | 86.000 | | 2015-12-21 | 00:00:00 | 9,39 | 9,59 | 9,38 | 9,40 | 71.800 | | 2015-12-22 | 00:00:00 | 9,46 | 9,48 | 9,34 | 9,43 | 76.700 | | 2015-12-23 | 00:00:00 | 9,46 | 9,68 | 9,45 | 9,64 | 42.700 | | 2015-12-24 | 00:00:00 | 9,64 | 9,64 | 9,64 | 9,64 | 0 | | 2015-12-25 | 00:00:00 | 9,64 | 9,64 | 9,64 | 9,64 | 0 | | 2015-12-28 | 00:00:00 | 9,65 | 9,72 | 9,60 | 9,68 | 91.300 | | 2015-12-29 | 00:00:00 | 9,64 | 9,73 | 9,62 | 9,69 | 215.100 | | 2015-12-30 | 00:00:00 | 9,65 | 9,68 | 9,60 | 9,60 | 23.600 | | 2015-12-31 | 00:00:00 | 9,60 | 9,60 | 9,60 | 9,60 | 0 | | 2016-01-01 | 00:00:00 | 9,60 | 9,60 | 9,60 | 9,60 | 0 | | 2016-01-04 | 00:00:00 | 9,40 | 9,41 | 9,24 | 9,40 | 85.600 | | 2016-01-05 | 00:00:00 | 9,39 | 9,45 | 9,26 | 9,39 | 36.700 | | 2016-01-06 | 00:00:00 | 9,32 | 9,35 | 9,10 | 9,20 | 242.400 | | 2016-01-07 | 00:00:00 | 9,05 | 9,05 | 8,75 | 8,85 | 150.700 | | 2016-01-08 | 00:00:00 | 8,95 | 9,07 | 8,64 | 8,80 | 145.400 | | 2016-01-11 | 00:00:00 | 8,66 | 8,90 | 8,61 | 8,65 | 119.500 | | 2016-01-12 | 00:00:00 | 8,70 | 8,80 | 8,60 | 8,73 | 100.800 | | 2016-01-13 | 00:00:00 | 8,79 | 8,83 | 8,56 | 8,58 | 90.100 | | 2016-01-14 | 00:00:00 | 8,56 | 8,58 | 8,29 | 8,50 | 97.400 | | 2016-01-15 | 00:00:00 | 8,40 | 8,40 | 7,99 | 8,03 | 217.300 | | 2016-01-18 | 00:00:00 | 8,18 | 8,18 | 7,85 | 7,93 | 151.600 | | 2016-01-19 | 00:00:00 | 8,05 | 8,18 | 7,90 | 7,95 | 105.700 | | 2016-01-20 | 00:00:00 | 7,72 | 7,73 | 7,40 | 7,54 | 249.000 | | 2016-01-21 | 00:00:00 | 7,50 | 7,75 | 7,44 | 7,62 | 149.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
