(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 24,00 | 24,35 | 22,80 | 23,30 | 125.900 | | 2001-09-11 | 00:00:00 | 23,40 | 23,90 | 20,00 | 20,80 | 167.600 | | 2001-09-12 | 00:00:00 | 20,80 | 21,80 | 20,15 | 21,10 | 208.900 | | 2001-09-13 | 00:00:00 | 21,20 | 21,40 | 20,40 | 21,00 | 103.800 | | 2001-09-14 | 00:00:00 | 21,20 | 21,60 | 19,80 | 20,10 | 127.800 | | 2001-09-17 | 00:00:00 | 19,55 | 20,45 | 19,20 | 20,10 | 173.400 | | 2001-09-18 | 00:00:00 | 20,30 | 20,30 | 19,05 | 19,20 | 88.800 | | 2001-09-19 | 00:00:00 | 19,05 | 19,50 | 17,70 | 18,00 | 124.200 | | 2001-09-20 | 00:00:00 | 17,95 | 18,00 | 15,55 | 16,10 | 242.200 | | 2001-09-21 | 00:00:00 | 15,20 | 16,20 | 14,15 | 15,80 | 302.400 | | 2001-09-24 | 00:00:00 | 16,15 | 16,85 | 16,00 | 16,55 | 189.300 | | 2001-09-25 | 00:00:00 | 17,00 | 18,20 | 16,25 | 17,50 | 131.800 | | 2001-09-26 | 00:00:00 | 17,90 | 18,40 | 16,75 | 17,30 | 129.100 | | 2001-09-27 | 00:00:00 | 17,05 | 17,60 | 16,75 | 17,40 | 128.200 | | 2001-09-28 | 00:00:00 | 17,40 | 17,40 | 17,40 | 17,40 | 0 | | 2001-10-01 | 00:00:00 | 18,30 | 18,30 | 16,45 | 16,80 | 148.600 | | 2001-10-02 | 00:00:00 | 17,30 | 17,30 | 16,60 | 17,10 | 92.500 | | 2001-10-03 | 00:00:00 | 17,25 | 17,50 | 16,45 | 17,10 | 18.700 | | 2001-10-04 | 00:00:00 | 17,50 | 17,90 | 16,80 | 17,75 | 151.500 | | 2001-10-05 | 00:00:00 | 17,80 | 18,60 | 17,15 | 18,00 | 119.600 | | 2001-10-08 | 00:00:00 | 17,30 | 17,75 | 17,10 | 17,30 | 145.200 | | 2001-10-09 | 00:00:00 | 17,40 | 17,85 | 17,15 | 17,30 | 80.400 | | 2001-10-10 | 00:00:00 | 17,30 | 17,90 | 16,80 | 17,60 | 161.200 | | 2001-10-11 | 00:00:00 | 18,00 | 18,40 | 17,25 | 17,60 | 173.200 | | 2001-10-12 | 00:00:00 | 18,00 | 18,20 | 17,40 | 17,40 | 175.700 | | 2001-10-15 | 00:00:00 | 17,50 | 17,65 | 16,05 | 16,35 | 251.500 | | 2001-10-16 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | | 2001-10-17 | 00:00:00 | 17,15 | 17,70 | 17,15 | 17,15 | 233.900 | | 2001-10-18 | 00:00:00 | 17,00 | 17,45 | 16,70 | 17,05 | 137.900 | | 2001-10-19 | 00:00:00 | 17,25 | 17,25 | 16,62 | 16,70 | 87.400 | | 2001-10-22 | 00:00:00 | 17,15 | 17,15 | 16,40 | 16,75 | 102.000 | | 2001-10-23 | 00:00:00 | 16,95 | 17,15 | 16,55 | 16,95 | 117.600 | | 2001-10-24 | 00:00:00 | 16,75 | 17,75 | 16,70 | 17,75 | 102.600 | | 2001-10-25 | 00:00:00 | 18,00 | 18,70 | 17,60 | 17,80 | 161.800 | | 2001-10-26 | 00:00:00 | 17,80 | 17,80 | 17,80 | 17,80 | 0 | | 2001-10-29 | 00:00:00 | 17,65 | 17,99 | 17,35 | 17,90 | 89.300 | | 2001-10-30 | 00:00:00 | 17,85 | 18,10 | 17,25 | 17,60 | 106.000 | | 2001-10-31 | 00:00:00 | 17,40 | 18,55 | 17,40 | 18,25 | 78.300 | | 2001-11-01 | 00:00:00 | 18,10 | 18,15 | 17,80 | 18,00 | 37.600 | | 2001-11-02 | 00:00:00 | 18,30 | 18,60 | 17,60 | 17,90 | 98.400 | | 2001-11-05 | 00:00:00 | 18,40 | 19,10 | 18,15 | 18,90 | 116.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
