(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 | | 2016-07-07 | 00:00:00 | 5,46 | 5,51 | 5,37 | 5,42 | 191.200 | | 2016-07-08 | 00:00:00 | 5,40 | 5,77 | 5,38 | 5,73 | 181.600 | | 2016-07-11 | 00:00:00 | 5,81 | 5,85 | 5,65 | 5,78 | 273.400 | | 2016-07-12 | 00:00:00 | 5,78 | 5,96 | 5,77 | 5,96 | 194.800 | | 2016-07-13 | 00:00:00 | 5,98 | 6,00 | 5,83 | 5,84 | 130.200 | | 2016-07-14 | 00:00:00 | 5,85 | 6,00 | 5,85 | 5,98 | 169.600 | | 2016-07-15 | 00:00:00 | 6,00 | 6,11 | 5,90 | 5,93 | 102.700 | | 2016-07-18 | 00:00:00 | 6,00 | 6,04 | 5,87 | 5,94 | 203.100 | | 2016-07-19 | 00:00:00 | 5,97 | 5,97 | 5,80 | 5,88 | 50.500 | | 2016-07-20 | 00:00:00 | 5,93 | 5,93 | 5,79 | 5,89 | 182.100 | | 2016-07-21 | 00:00:00 | 5,91 | 6,01 | 5,87 | 5,94 | 138.100 | | 2016-07-22 | 00:00:00 | 5,92 | 5,92 | 5,83 | 5,83 | 104.200 | | 2016-07-25 | 00:00:00 | 5,85 | 5,87 | 5,77 | 5,81 | 57.500 | | 2016-07-26 | 00:00:00 | 5,62 | 5,70 | 5,43 | 5,60 | 418.100 | | 2016-07-27 | 00:00:00 | 5,64 | 5,66 | 5,54 | 5,65 | 145.300 | | 2016-07-28 | 00:00:00 | 5,67 | 5,73 | 5,65 | 5,71 | 107.100 | | 2016-07-29 | 00:00:00 | 5,74 | 5,93 | 5,72 | 5,90 | 197.900 | | 2016-08-01 | 00:00:00 | 5,97 | 6,01 | 5,70 | 5,76 | 160.700 | | 2016-08-02 | 00:00:00 | 5,66 | 5,69 | 5,23 | 5,28 | 927.600 | | 2016-08-03 | 00:00:00 | 5,28 | 5,30 | 5,16 | 5,22 | 404.100 | | 2016-08-04 | 00:00:00 | 5,28 | 5,39 | 5,23 | 5,29 | 234.400 | | 2016-08-05 | 00:00:00 | 5,29 | 5,40 | 5,27 | 5,40 | 149.700 | | 2016-08-08 | 00:00:00 | 5,43 | 5,60 | 5,43 | 5,59 | 190.300 | | 2016-08-09 | 00:00:00 | 5,58 | 5,67 | 5,53 | 5,63 | 179.800 | | 2016-08-10 | 00:00:00 | 5,64 | 5,78 | 5,60 | 5,74 | 312.500 | | 2016-08-11 | 00:00:00 | 5,74 | 5,81 | 5,70 | 5,79 | 85.700 | | 2016-08-12 | 00:00:00 | 5,79 | 5,81 | 5,75 | 5,77 | 68.900 | | 2016-08-15 | 00:00:00 | 5,81 | 5,81 | 5,75 | 5,77 | 94.900 | | 2016-08-16 | 00:00:00 | 5,75 | 5,80 | 5,69 | 5,79 | 46.900 | | 2016-08-17 | 00:00:00 | 5,79 | 5,81 | 5,69 | 5,74 | 56.700 | | 2016-08-18 | 00:00:00 | 5,76 | 5,76 | 5,71 | 5,73 | 21.700 | | 2016-08-19 | 00:00:00 | 5,75 | 5,77 | 5,66 | 5,72 | 54.700 | | 2016-08-22 | 00:00:00 | 5,72 | 5,82 | 5,69 | 5,74 | 70.000 | | 2016-08-23 | 00:00:00 | 5,74 | 5,91 | 5,74 | 5,89 | 64.100 | | 2016-08-24 | 00:00:00 | 5,89 | 6,10 | 5,83 | 6,07 | 213.400 | | 2016-08-25 | 00:00:00 | 6,04 | 6,08 | 5,99 | 6,05 | 57.400 | | 2016-08-26 | 00:00:00 | 6,06 | 6,06 | 5,96 | 6,00 | 69.500 | | 2016-08-29 | 00:00:00 | 6,00 | 6,02 | 5,93 | 5,95 | 43.400 | | 2016-08-30 | 00:00:00 | 5,94 | 6,10 | 5,94 | 6,06 | 86.200 | | 2016-08-31 | 00:00:00 | 6,10 | 6,38 | 6,10 | 6,25 | 398.700 | | 2016-09-01 | 00:00:00 | 6,35 | 6,70 | 6,35 | 6,49 | 378.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
