(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 | | 2002-04-22 | 00:00:00 | 20,10 | 20,15 | 19,83 | 19,90 | 51.000 | | 2002-04-23 | 00:00:00 | 19,95 | 20,10 | 19,75 | 19,90 | 45.500 | | 2002-04-24 | 00:00:00 | 19,90 | 20,23 | 19,80 | 20,20 | 59.200 | | 2002-04-25 | 00:00:00 | 20,20 | 20,20 | 19,65 | 19,95 | 66.200 | | 2002-04-26 | 00:00:00 | 19,95 | 20,10 | 19,80 | 19,85 | 37.300 | | 2002-04-29 | 00:00:00 | 19,90 | 20,05 | 19,85 | 19,85 | 42.400 | | 2002-04-30 | 00:00:00 | 20,00 | 20,15 | 19,90 | 20,00 | 46.600 | | 2002-05-01 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 0 | | 2002-05-02 | 00:00:00 | 20,10 | 20,10 | 19,80 | 19,80 | 42.000 | | 2002-05-03 | 00:00:00 | 19,85 | 20,00 | 19,60 | 19,60 | 70.700 | | 2002-05-06 | 00:00:00 | 19,75 | 19,85 | 19,27 | 19,50 | 76.300 | | 2002-05-07 | 00:00:00 | 19,27 | 19,45 | 18,90 | 19,45 | 105.100 | | 2002-05-08 | 00:00:00 | 19,60 | 19,95 | 19,20 | 19,95 | 69.200 | | 2002-05-09 | 00:00:00 | 19,80 | 19,90 | 19,70 | 19,70 | 3.300 | | 2002-05-10 | 00:00:00 | 19,85 | 19,85 | 19,35 | 19,35 | 32.300 | | 2002-05-13 | 00:00:00 | 19,30 | 19,45 | 19,21 | 19,40 | 34.400 | | 2002-05-14 | 00:00:00 | 19,40 | 19,45 | 19,21 | 19,45 | 45.100 | | 2002-05-15 | 00:00:00 | 19,50 | 19,50 | 19,25 | 19,35 | 46.400 | | 2002-05-16 | 00:00:00 | 19,35 | 19,55 | 19,31 | 19,31 | 41.600 | | 2002-05-17 | 00:00:00 | 19,40 | 19,77 | 19,40 | 19,55 | 42.100 | | 2002-05-20 | 00:00:00 | 19,55 | 19,60 | 19,31 | 19,40 | 6.100 | | 2002-05-21 | 00:00:00 | 19,40 | 19,55 | 19,10 | 19,52 | 55.900 | | 2002-05-22 | 00:00:00 | 19,35 | 19,55 | 19,15 | 19,20 | 38.700 | | 2002-05-23 | 00:00:00 | 19,35 | 19,41 | 19,07 | 19,15 | 53.300 | | 2002-05-24 | 00:00:00 | 19,25 | 19,40 | 19,20 | 19,37 | 25.000 | | 2002-05-27 | 00:00:00 | 19,40 | 19,50 | 19,25 | 19,30 | 34.300 | | 2002-05-28 | 00:00:00 | 19,39 | 19,70 | 19,39 | 19,40 | 43.100 | | 2002-05-29 | 00:00:00 | 19,50 | 19,50 | 19,23 | 19,30 | 55.600 | | 2002-05-30 | 00:00:00 | 19,25 | 19,27 | 19,01 | 19,15 | 20.100 | | 2002-05-31 | 00:00:00 | 19,20 | 19,60 | 18,90 | 19,55 | 58.300 | | 2002-06-03 | 00:00:00 | 18,90 | 19,00 | 18,60 | 18,67 | 56.800 | | 2002-06-04 | 00:00:00 | 18,52 | 18,58 | 17,65 | 17,71 | 101.100 | | 2002-06-05 | 00:00:00 | 18,00 | 18,00 | 17,55 | 17,70 | 81.900 | | 2002-06-06 | 00:00:00 | 17,80 | 18,10 | 17,61 | 17,85 | 45.400 | | 2002-06-07 | 00:00:00 | 17,65 | 17,65 | 17,26 | 17,50 | 49.700 | | 2002-06-10 | 00:00:00 | 17,58 | 17,67 | 17,45 | 17,45 | 47.400 | | 2002-06-11 | 00:00:00 | 17,40 | 17,80 | 17,30 | 17,55 | 51.100 | | 2002-06-12 | 00:00:00 | 17,55 | 17,55 | 17,05 | 17,11 | 50.100 | | 2002-06-13 | 00:00:00 | 17,30 | 17,45 | 16,75 | 17,05 | 65.000 | | 2002-06-14 | 00:00:00 | 16,80 | 16,95 | 16,44 | 16,60 | 77.500 | | 2002-06-17 | 00:00:00 | 16,80 | 16,85 | 16,51 | 16,85 | 46.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
