(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-05 | 00:00:00 | 18,40 | 19,10 | 18,15 | 18,90 | 116.400 | | 2001-11-06 | 00:00:00 | 19,10 | 19,25 | 18,80 | 18,95 | 107.200 | | 2001-11-07 | 00:00:00 | 19,00 | 19,50 | 18,65 | 19,50 | 118.300 | | 2001-11-08 | 00:00:00 | 19,50 | 20,45 | 19,35 | 20,05 | 180.600 | | 2001-11-09 | 00:00:00 | 19,60 | 20,00 | 19,20 | 19,30 | 177.800 | | 2001-11-12 | 00:00:00 | 19,30 | 19,30 | 18,20 | 18,85 | 165.000 | | 2001-11-13 | 00:00:00 | 19,00 | 19,75 | 19,00 | 19,65 | 68.800 | | 2001-11-14 | 00:00:00 | 19,70 | 20,20 | 19,50 | 19,75 | 98.000 | | 2001-11-15 | 00:00:00 | 19,90 | 20,40 | 19,90 | 20,25 | 93.400 | | 2001-11-16 | 00:00:00 | 20,40 | 20,85 | 20,15 | 20,65 | 109.900 | | 2001-11-19 | 00:00:00 | 20,95 | 21,50 | 20,85 | 21,35 | 171.600 | | 2001-11-20 | 00:00:00 | 21,40 | 21,40 | 20,70 | 21,05 | 115.700 | | 2001-11-21 | 00:00:00 | 20,85 | 21,75 | 20,85 | 21,60 | 94.400 | | 2001-11-22 | 00:00:00 | 21,60 | 21,80 | 21,15 | 21,29 | 68.600 | | 2001-11-23 | 00:00:00 | 21,30 | 21,45 | 20,90 | 21,35 | 55.400 | | 2001-11-26 | 00:00:00 | 21,35 | 21,80 | 21,15 | 21,35 | 63.200 | | 2001-11-27 | 00:00:00 | 21,30 | 21,55 | 20,30 | 20,65 | 91.800 | | 2001-11-28 | 00:00:00 | 20,45 | 20,60 | 19,90 | 20,30 | 91.000 | | 2001-11-29 | 00:00:00 | 19,99 | 19,99 | 19,25 | 19,60 | 83.800 | | 2001-11-30 | 00:00:00 | 19,80 | 19,80 | 19,10 | 19,50 | 103.300 | | 2001-12-03 | 00:00:00 | 19,10 | 19,25 | 18,55 | 19,00 | 87.600 | | 2001-12-04 | 00:00:00 | 19,00 | 19,25 | 18,80 | 18,90 | 50.900 | | 2001-12-05 | 00:00:00 | 19,20 | 19,55 | 18,75 | 19,40 | 81.100 | | 2001-12-06 | 00:00:00 | 19,40 | 19,99 | 19,25 | 19,85 | 91.300 | | 2001-12-07 | 00:00:00 | 19,70 | 19,85 | 19,01 | 19,15 | 63.100 | | 2001-12-10 | 00:00:00 | 19,30 | 19,30 | 18,65 | 18,80 | 83.600 | | 2001-12-11 | 00:00:00 | 18,75 | 18,75 | 18,25 | 18,50 | 154.100 | | 2001-12-12 | 00:00:00 | 18,50 | 18,50 | 17,55 | 17,80 | 174.300 | | 2001-12-13 | 00:00:00 | 17,80 | 17,90 | 16,90 | 17,35 | 168.000 | | 2001-12-14 | 00:00:00 | 17,30 | 17,70 | 17,20 | 17,30 | 101.700 | | 2001-12-17 | 00:00:00 | 17,60 | 18,15 | 17,35 | 18,05 | 99.100 | | 2001-12-18 | 00:00:00 | 18,00 | 18,10 | 17,20 | 17,50 | 164.000 | | 2001-12-19 | 00:00:00 | 17,40 | 17,40 | 16,75 | 16,90 | 195.400 | | 2001-12-20 | 00:00:00 | 17,10 | 17,35 | 17,00 | 17,25 | 157.500 | | 2001-12-21 | 00:00:00 | 17,10 | 17,20 | 16,95 | 17,15 | 142.200 | | 2001-12-24 | 00:00:00 | 17,15 | 17,15 | 17,15 | 17,15 | 0 | | 2001-12-25 | 00:00:00 | 17,15 | 17,15 | 17,15 | 17,15 | 0 | | 2001-12-26 | 00:00:00 | 17,15 | 17,15 | 17,15 | 17,15 | 0 | | 2001-12-27 | 00:00:00 | 17,25 | 17,30 | 17,01 | 17,15 | 153.100 | | 2001-12-28 | 00:00:00 | 17,10 | 17,40 | 17,10 | 17,35 | 139.700 | | 2001-12-31 | 00:00:00 | 17,35 | 17,35 | 17,35 | 17,35 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
