(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 | | 2002-12-02 | 00:00:00 | 9,72 | 10,72 | 9,70 | 10,35 | 821.400 | | 2002-12-03 | 00:00:00 | 10,35 | 10,35 | 9,55 | 9,62 | 584.100 | | 2002-12-04 | 00:00:00 | 9,45 | 9,64 | 9,05 | 9,63 | 395.400 | | 2002-12-05 | 00:00:00 | 9,65 | 9,85 | 8,90 | 9,10 | 353.300 | | 2002-12-06 | 00:00:00 | 9,15 | 9,35 | 8,72 | 9,01 | 295.000 | | 2002-12-09 | 00:00:00 | 8,85 | 9,11 | 8,40 | 8,51 | 343.300 | | 2002-12-10 | 00:00:00 | 8,41 | 8,90 | 8,41 | 8,68 | 169.400 | | 2002-12-11 | 00:00:00 | 8,80 | 8,87 | 8,71 | 8,78 | 136.000 | | 2002-12-12 | 00:00:00 | 8,58 | 8,80 | 8,31 | 8,48 | 185.800 | | 2002-12-13 | 00:00:00 | 8,40 | 8,45 | 7,92 | 8,27 | 291.200 | | 2002-12-16 | 00:00:00 | 8,12 | 8,74 | 8,05 | 8,63 | 198.100 | | 2002-12-17 | 00:00:00 | 8,95 | 8,99 | 8,52 | 8,52 | 238.100 | | 2002-12-18 | 00:00:00 | 8,45 | 8,71 | 8,27 | 8,38 | 127.400 | | 2002-12-19 | 00:00:00 | 8,40 | 8,58 | 7,70 | 8,06 | 300.000 | | 2002-12-20 | 00:00:00 | 7,90 | 8,10 | 7,90 | 8,05 | 143.000 | | 2002-12-23 | 00:00:00 | 8,05 | 8,13 | 7,75 | 7,85 | 113.900 | | 2002-12-24 | 00:00:00 | 7,85 | 7,85 | 7,85 | 7,85 | 0 | | 2002-12-25 | 00:00:00 | 7,85 | 7,85 | 7,85 | 7,85 | 0 | | 2002-12-26 | 00:00:00 | 7,85 | 7,85 | 7,85 | 7,85 | 0 | | 2002-12-27 | 00:00:00 | 7,85 | 7,93 | 7,65 | 7,70 | 74.000 | | 2002-12-30 | 00:00:00 | 7,60 | 7,68 | 7,51 | 7,52 | 110.400 | | 2002-12-31 | 00:00:00 | 7,52 | 7,52 | 7,52 | 7,52 | 0 | | 2003-01-01 | 00:00:00 | 7,52 | 7,52 | 7,52 | 7,52 | 0 | | 2003-01-02 | 00:00:00 | 7,85 | 8,18 | 7,64 | 8,10 | 208.300 | | 2003-01-03 | 00:00:00 | 8,25 | 8,42 | 8,15 | 8,30 | 173.300 | | 2003-01-06 | 00:00:00 | 8,40 | 8,40 | 7,90 | 8,17 | 176.200 | | 2003-01-07 | 00:00:00 | 8,20 | 8,23 | 8,03 | 8,06 | 162.200 | | 2003-01-08 | 00:00:00 | 8,05 | 8,06 | 7,79 | 7,80 | 133.500 | | 2003-01-09 | 00:00:00 | 7,70 | 7,96 | 7,48 | 7,90 | 171.000 | | 2003-01-10 | 00:00:00 | 7,95 | 8,19 | 7,80 | 7,84 | 106.200 | | 2003-01-13 | 00:00:00 | 8,00 | 8,09 | 7,90 | 8,02 | 110.200 | | 2003-01-14 | 00:00:00 | 8,00 | 8,14 | 7,90 | 7,96 | 227.100 | | 2003-01-15 | 00:00:00 | 8,00 | 8,08 | 7,88 | 7,95 | 170.200 | | 2003-01-16 | 00:00:00 | 7,90 | 8,02 | 7,79 | 7,97 | 211.700 | | 2003-01-17 | 00:00:00 | 7,91 | 7,95 | 7,61 | 7,68 | 148.600 | | 2003-01-20 | 00:00:00 | 7,75 | 7,78 | 7,37 | 7,51 | 178.800 | | 2003-01-21 | 00:00:00 | 7,61 | 7,70 | 7,07 | 7,25 | 197.300 | | 2003-01-22 | 00:00:00 | 7,20 | 7,58 | 7,12 | 7,44 | 232.800 | | 2003-01-23 | 00:00:00 | 7,65 | 7,68 | 7,12 | 7,30 | 204.000 | | 2003-01-24 | 00:00:00 | 7,35 | 7,42 | 7,07 | 7,10 | 158.900 | | 2003-01-27 | 00:00:00 | 7,45 | 7,47 | 6,75 | 6,90 | 365.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
