(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 | | 2002-10-07 | 00:00:00 | 6,00 | 6,00 | 5,45 | 5,78 | 610.400 | | 2002-10-08 | 00:00:00 | 5,75 | 5,95 | 5,09 | 5,25 | 858.300 | | 2002-10-09 | 00:00:00 | 5,28 | 5,78 | 5,09 | 5,66 | 1.024.200 | | 2002-10-10 | 00:00:00 | 5,80 | 6,79 | 5,75 | 6,70 | 1.209.400 | | 2002-10-11 | 00:00:00 | 6,90 | 7,65 | 6,61 | 7,30 | 1.101.300 | | 2002-10-14 | 00:00:00 | 7,00 | 7,30 | 6,70 | 7,00 | 855.500 | | 2002-10-15 | 00:00:00 | 7,10 | 7,83 | 7,07 | 7,49 | 991.000 | | 2002-10-16 | 00:00:00 | 7,40 | 7,98 | 7,23 | 7,45 | 826.900 | | 2002-10-17 | 00:00:00 | 7,80 | 8,10 | 7,66 | 8,00 | 651.700 | | 2002-10-18 | 00:00:00 | 8,35 | 8,35 | 7,85 | 7,92 | 584.700 | | 2002-10-21 | 00:00:00 | 7,95 | 8,20 | 7,66 | 8,11 | 322.000 | | 2002-10-22 | 00:00:00 | 8,15 | 8,20 | 7,81 | 7,85 | 374.200 | | 2002-10-23 | 00:00:00 | 7,80 | 8,11 | 6,80 | 7,00 | 758.000 | | 2002-10-24 | 00:00:00 | 7,20 | 7,35 | 6,65 | 7,05 | 507.300 | | 2002-10-25 | 00:00:00 | 6,89 | 7,08 | 6,65 | 7,05 | 386.700 | | 2002-10-28 | 00:00:00 | 7,19 | 7,40 | 7,04 | 7,20 | 332.100 | | 2002-10-29 | 00:00:00 | 7,15 | 7,20 | 6,66 | 6,76 | 333.100 | | 2002-10-30 | 00:00:00 | 6,98 | 7,07 | 6,71 | 6,98 | 210.000 | | 2002-10-31 | 00:00:00 | 7,00 | 7,49 | 6,76 | 7,30 | 368.500 | | 2002-11-01 | 00:00:00 | 7,25 | 7,47 | 6,93 | 7,39 | 169.200 | | 2002-11-04 | 00:00:00 | 7,50 | 7,98 | 7,50 | 7,98 | 557.500 | | 2002-11-05 | 00:00:00 | 7,89 | 8,45 | 7,80 | 8,23 | 525.500 | | 2002-11-06 | 00:00:00 | 8,44 | 8,70 | 7,81 | 7,89 | 633.100 | | 2002-11-07 | 00:00:00 | 8,00 | 8,08 | 7,30 | 7,35 | 619.700 | | 2002-11-08 | 00:00:00 | 7,41 | 7,41 | 7,01 | 7,15 | 380.200 | | 2002-11-11 | 00:00:00 | 7,16 | 7,16 | 6,86 | 6,92 | 383.700 | | 2002-11-12 | 00:00:00 | 7,05 | 7,25 | 6,67 | 7,25 | 561.700 | | 2002-11-13 | 00:00:00 | 7,15 | 7,19 | 6,87 | 7,19 | 244.200 | | 2002-11-14 | 00:00:00 | 7,00 | 7,76 | 7,00 | 7,65 | 427.000 | | 2002-11-15 | 00:00:00 | 7,70 | 7,75 | 7,44 | 7,48 | 370.600 | | 2002-11-18 | 00:00:00 | 7,60 | 7,74 | 7,38 | 7,55 | 216.200 | | 2002-11-19 | 00:00:00 | 7,60 | 7,69 | 7,37 | 7,56 | 88.800 | | 2002-11-20 | 00:00:00 | 7,60 | 7,64 | 7,24 | 7,55 | 155.400 | | 2002-11-21 | 00:00:00 | 7,70 | 8,10 | 7,63 | 7,90 | 586.700 | | 2002-11-22 | 00:00:00 | 8,10 | 8,22 | 8,03 | 8,19 | 627.600 | | 2002-11-25 | 00:00:00 | 8,25 | 8,36 | 8,00 | 8,00 | 470.000 | | 2002-11-26 | 00:00:00 | 7,99 | 8,23 | 7,72 | 7,85 | 484.300 | | 2002-11-27 | 00:00:00 | 7,88 | 8,44 | 7,75 | 8,38 | 440.900 | | 2002-11-28 | 00:00:00 | 8,44 | 9,20 | 8,42 | 9,20 | 1.230.800 | | 2002-11-29 | 00:00:00 | 9,40 | 10,20 | 9,38 | 9,40 | 919.400 | | 2002-12-02 | 00:00:00 | 9,72 | 10,72 | 9,70 | 10,35 | 821.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
