(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 11,15 | 11,20 | 10,55 | 10,75 | 186.400 | | 2002-08-13 | 00:00:00 | 10,85 | 11,00 | 10,45 | 10,80 | 89.400 | | 2002-08-14 | 00:00:00 | 10,30 | 10,74 | 10,25 | 10,55 | 66.000 | | 2002-08-15 | 00:00:00 | 10,90 | 10,95 | 10,41 | 10,65 | 60.800 | | 2002-08-16 | 00:00:00 | 10,75 | 10,80 | 10,30 | 10,55 | 55.200 | | 2002-08-19 | 00:00:00 | 10,50 | 11,33 | 10,50 | 11,24 | 108.100 | | 2002-08-20 | 00:00:00 | 11,38 | 11,64 | 11,00 | 11,00 | 105.500 | | 2002-08-21 | 00:00:00 | 11,20 | 11,61 | 11,10 | 11,45 | 88.200 | | 2002-08-22 | 00:00:00 | 11,60 | 11,85 | 11,45 | 11,80 | 125.800 | | 2002-08-23 | 00:00:00 | 11,88 | 12,35 | 11,75 | 12,00 | 175.000 | | 2002-08-26 | 00:00:00 | 12,10 | 12,10 | 11,60 | 11,80 | 93.600 | | 2002-08-27 | 00:00:00 | 11,90 | 11,95 | 11,60 | 11,75 | 62.900 | | 2002-08-28 | 00:00:00 | 11,70 | 11,80 | 11,31 | 11,36 | 64.400 | | 2002-08-29 | 00:00:00 | 11,35 | 11,40 | 10,61 | 11,20 | 119.000 | | 2002-08-30 | 00:00:00 | 11,20 | 11,35 | 10,95 | 11,15 | 44.700 | | 2002-09-02 | 00:00:00 | 11,10 | 11,10 | 10,85 | 11,00 | 61.500 | | 2002-09-03 | 00:00:00 | 10,95 | 10,95 | 10,15 | 10,30 | 149.200 | | 2002-09-04 | 00:00:00 | 10,30 | 10,30 | 9,95 | 10,08 | 202.200 | | 2002-09-05 | 00:00:00 | 10,18 | 10,25 | 9,58 | 9,60 | 315.700 | | 2002-09-06 | 00:00:00 | 9,80 | 10,02 | 9,70 | 9,90 | 173.600 | | 2002-09-09 | 00:00:00 | 10,00 | 10,05 | 9,70 | 10,05 | 81.200 | | 2002-09-10 | 00:00:00 | 10,10 | 10,20 | 9,85 | 9,85 | 91.600 | | 2002-09-11 | 00:00:00 | 10,05 | 10,20 | 9,90 | 10,15 | 96.900 | | 2002-09-12 | 00:00:00 | 10,10 | 10,50 | 9,95 | 10,07 | 84.800 | | 2002-09-13 | 00:00:00 | 10,00 | 10,10 | 9,75 | 9,90 | 123.800 | | 2002-09-16 | 00:00:00 | 9,85 | 9,95 | 9,51 | 9,68 | 119.900 | | 2002-09-17 | 00:00:00 | 10,10 | 10,10 | 9,25 | 9,35 | 190.900 | | 2002-09-18 | 00:00:00 | 9,21 | 9,21 | 8,85 | 8,95 | 233.500 | | 2002-09-19 | 00:00:00 | 9,10 | 9,15 | 8,53 | 8,70 | 209.500 | | 2002-09-20 | 00:00:00 | 8,55 | 8,70 | 8,35 | 8,60 | 391.100 | | 2002-09-23 | 00:00:00 | 8,60 | 8,80 | 7,75 | 7,92 | 307.300 | | 2002-09-24 | 00:00:00 | 8,00 | 8,00 | 7,25 | 7,42 | 393.800 | | 2002-09-25 | 00:00:00 | 7,40 | 7,90 | 7,25 | 7,60 | 244.700 | | 2002-09-26 | 00:00:00 | 7,90 | 7,90 | 7,35 | 7,60 | 214.100 | | 2002-09-27 | 00:00:00 | 7,65 | 7,65 | 7,35 | 7,40 | 155.900 | | 2002-09-30 | 00:00:00 | 7,20 | 7,20 | 6,60 | 6,70 | 370.900 | | 2002-10-01 | 00:00:00 | 6,80 | 6,85 | 6,25 | 6,45 | 327.900 | | 2002-10-02 | 00:00:00 | 6,90 | 6,90 | 6,02 | 6,75 | 357.300 | | 2002-10-03 | 00:00:00 | 6,50 | 6,70 | 6,37 | 6,55 | 59.000 | | 2002-10-04 | 00:00:00 | 6,50 | 6,50 | 5,87 | 6,05 | 398.800 | | 2002-10-07 | 00:00:00 | 6,00 | 6,00 | 5,45 | 5,78 | 610.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
