(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 | | 2002-06-17 | 00:00:00 | 16,80 | 16,85 | 16,51 | 16,85 | 46.900 | | 2002-06-18 | 00:00:00 | 17,00 | 17,00 | 16,30 | 16,55 | 46.300 | | 2002-06-19 | 00:00:00 | 16,30 | 16,75 | 16,25 | 16,60 | 45.600 | | 2002-06-20 | 00:00:00 | 16,60 | 16,85 | 16,05 | 16,15 | 68.700 | | 2002-06-21 | 00:00:00 | 16,05 | 16,20 | 15,76 | 16,10 | 79.800 | | 2002-06-24 | 00:00:00 | 15,95 | 16,15 | 14,85 | 14,95 | 125.100 | | 2002-06-25 | 00:00:00 | 15,20 | 15,25 | 14,71 | 14,85 | 77.700 | | 2002-06-26 | 00:00:00 | 14,50 | 14,80 | 13,90 | 14,55 | 117.100 | | 2002-06-27 | 00:00:00 | 14,80 | 15,15 | 14,65 | 14,99 | 71.300 | | 2002-06-28 | 00:00:00 | 15,30 | 15,35 | 14,95 | 15,35 | 87.400 | | 2002-07-01 | 00:00:00 | 15,10 | 15,65 | 14,90 | 15,20 | 73.300 | | 2002-07-02 | 00:00:00 | 15,20 | 15,30 | 14,95 | 14,95 | 70.200 | | 2002-07-03 | 00:00:00 | 15,10 | 15,12 | 14,81 | 14,85 | 52.900 | | 2002-07-04 | 00:00:00 | 15,10 | 15,15 | 14,40 | 14,75 | 94.000 | | 2002-07-05 | 00:00:00 | 14,89 | 15,35 | 14,71 | 15,20 | 72.800 | | 2002-07-08 | 00:00:00 | 15,35 | 15,35 | 14,95 | 15,20 | 62.800 | | 2002-07-09 | 00:00:00 | 15,30 | 15,60 | 15,05 | 15,35 | 35.000 | | 2002-07-10 | 00:00:00 | 15,05 | 15,15 | 14,60 | 14,85 | 75.300 | | 2002-07-11 | 00:00:00 | 14,75 | 14,75 | 13,75 | 14,00 | 138.200 | | 2002-07-12 | 00:00:00 | 14,40 | 14,50 | 13,75 | 13,90 | 139.500 | | 2002-07-15 | 00:00:00 | 13,75 | 13,85 | 13,10 | 13,25 | 130.400 | | 2002-07-16 | 00:00:00 | 13,40 | 13,65 | 12,70 | 13,10 | 244.600 | | 2002-07-17 | 00:00:00 | 13,00 | 13,30 | 12,85 | 13,05 | 114.900 | | 2002-07-18 | 00:00:00 | 13,20 | 13,55 | 12,95 | 13,45 | 85.700 | | 2002-07-19 | 00:00:00 | 13,30 | 13,30 | 12,70 | 12,85 | 104.300 | | 2002-07-22 | 00:00:00 | 12,80 | 12,80 | 12,11 | 12,30 | 144.700 | | 2002-07-23 | 00:00:00 | 12,35 | 12,50 | 11,30 | 11,45 | 201.000 | | 2002-07-24 | 00:00:00 | 11,30 | 11,35 | 9,80 | 11,20 | 486.500 | | 2002-07-25 | 00:00:00 | 12,00 | 12,00 | 10,90 | 11,50 | 221.100 | | 2002-07-26 | 00:00:00 | 11,38 | 11,45 | 10,70 | 11,20 | 112.200 | | 2002-07-29 | 00:00:00 | 11,80 | 11,90 | 11,35 | 11,89 | 110.600 | | 2002-07-30 | 00:00:00 | 11,95 | 12,10 | 11,05 | 11,55 | 112.400 | | 2002-07-31 | 00:00:00 | 11,60 | 11,95 | 11,40 | 11,90 | 85.000 | | 2002-08-01 | 00:00:00 | 11,55 | 11,90 | 10,95 | 11,10 | 114.500 | | 2002-08-02 | 00:00:00 | 11,05 | 11,05 | 10,25 | 10,30 | 188.900 | | 2002-08-05 | 00:00:00 | 10,30 | 10,45 | 9,81 | 9,85 | 366.900 | | 2002-08-06 | 00:00:00 | 9,81 | 10,78 | 9,70 | 10,30 | 338.200 | | 2002-08-07 | 00:00:00 | 10,50 | 10,78 | 9,90 | 9,95 | 134.800 | | 2002-08-08 | 00:00:00 | 10,05 | 10,50 | 10,05 | 10,50 | 117.700 | | 2002-08-09 | 00:00:00 | 10,70 | 10,90 | 10,40 | 10,90 | 151.500 | | 2002-08-12 | 00:00:00 | 11,15 | 11,20 | 10,55 | 10,75 | 186.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
