(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 18,25 | 18,45 | 18,20 | 18,40 | 55.500 | | 2002-02-26 | 00:00:00 | 18,45 | 18,70 | 18,30 | 18,50 | 56.100 | | 2002-02-27 | 00:00:00 | 18,65 | 18,73 | 18,50 | 18,65 | 54.700 | | 2002-02-28 | 00:00:00 | 18,60 | 19,20 | 18,55 | 19,15 | 108.000 | | 2002-03-01 | 00:00:00 | 19,20 | 19,45 | 19,05 | 19,40 | 87.400 | | 2002-03-04 | 00:00:00 | 19,50 | 19,83 | 19,50 | 19,70 | 142.500 | | 2002-03-05 | 00:00:00 | 19,75 | 19,75 | 19,15 | 19,55 | 89.900 | | 2002-03-06 | 00:00:00 | 19,55 | 20,25 | 19,40 | 20,20 | 155.200 | | 2002-03-07 | 00:00:00 | 20,40 | 20,75 | 20,25 | 20,40 | 194.700 | | 2002-03-08 | 00:00:00 | 20,35 | 20,90 | 20,25 | 20,80 | 104.400 | | 2002-03-11 | 00:00:00 | 20,80 | 21,15 | 20,75 | 21,00 | 155.400 | | 2002-03-12 | 00:00:00 | 20,90 | 21,05 | 20,35 | 20,65 | 98.800 | | 2002-03-13 | 00:00:00 | 20,50 | 20,75 | 20,25 | 20,50 | 97.300 | | 2002-03-14 | 00:00:00 | 20,45 | 20,70 | 20,40 | 20,60 | 67.000 | | 2002-03-15 | 00:00:00 | 20,50 | 20,90 | 20,35 | 20,80 | 62.600 | | 2002-03-18 | 00:00:00 | 20,80 | 21,15 | 20,80 | 20,85 | 126.700 | | 2002-03-19 | 00:00:00 | 20,90 | 21,25 | 20,90 | 21,00 | 86.800 | | 2002-03-20 | 00:00:00 | 20,70 | 20,95 | 20,30 | 20,90 | 93.200 | | 2002-03-21 | 00:00:00 | 20,71 | 21,00 | 20,60 | 20,85 | 84.000 | | 2002-03-22 | 00:00:00 | 20,90 | 21,05 | 20,71 | 20,75 | 49.400 | | 2002-03-25 | 00:00:00 | 20,75 | 20,95 | 20,60 | 20,60 | 65.900 | | 2002-03-26 | 00:00:00 | 20,50 | 20,54 | 20,11 | 20,28 | 68.600 | | 2002-03-27 | 00:00:00 | 20,36 | 20,36 | 19,70 | 20,25 | 122.600 | | 2002-03-28 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2002-03-29 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2002-04-01 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2002-04-02 | 00:00:00 | 20,60 | 20,60 | 20,05 | 20,22 | 59.100 | | 2002-04-03 | 00:00:00 | 20,30 | 20,85 | 20,26 | 20,55 | 58.500 | | 2002-04-04 | 00:00:00 | 20,55 | 20,65 | 20,25 | 20,40 | 55.600 | | 2002-04-05 | 00:00:00 | 20,35 | 20,50 | 20,25 | 20,25 | 43.900 | | 2002-04-08 | 00:00:00 | 20,29 | 20,40 | 19,15 | 19,60 | 134.900 | | 2002-04-09 | 00:00:00 | 19,70 | 20,15 | 19,45 | 19,60 | 108.900 | | 2002-04-10 | 00:00:00 | 19,50 | 20,10 | 19,41 | 19,90 | 71.700 | | 2002-04-11 | 00:00:00 | 20,20 | 20,20 | 19,75 | 19,85 | 55.800 | | 2002-04-12 | 00:00:00 | 19,90 | 20,00 | 19,61 | 19,80 | 46.400 | | 2002-04-15 | 00:00:00 | 19,77 | 19,95 | 19,55 | 19,70 | 79.400 | | 2002-04-16 | 00:00:00 | 19,80 | 20,21 | 19,75 | 20,10 | 104.100 | | 2002-04-17 | 00:00:00 | 20,20 | 20,25 | 19,96 | 20,00 | 53.500 | | 2002-04-18 | 00:00:00 | 20,05 | 20,30 | 19,97 | 20,00 | 50.400 | | 2002-04-19 | 00:00:00 | 20,00 | 20,15 | 19,90 | 20,10 | 40.700 | | 2002-04-22 | 00:00:00 | 20,10 | 20,15 | 19,83 | 19,90 | 51.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
