(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 33,70 | 33,70 | 33,05 | 33,25 | 85.000 | | 2000-10-10 | 00:00:00 | 33,25 | 33,45 | 32,80 | 32,90 | 68.900 | | 2000-10-11 | 00:00:00 | 32,65 | 33,10 | 32,15 | 32,80 | 114.200 | | 2000-10-12 | 00:00:00 | 33,00 | 33,00 | 31,70 | 32,10 | 113.600 | | 2000-10-13 | 00:00:00 | 31,90 | 32,60 | 30,85 | 31,40 | 116.300 | | 2000-10-16 | 00:00:00 | 31,50 | 31,50 | 30,30 | 30,80 | 151.100 | | 2000-10-17 | 00:00:00 | 30,90 | 31,70 | 30,80 | 31,20 | 123.400 | | 2000-10-18 | 00:00:00 | 31,05 | 31,30 | 30,05 | 30,30 | 136.700 | | 2000-10-19 | 00:00:00 | 30,10 | 31,40 | 30,10 | 31,00 | 149.500 | | 2000-10-20 | 00:00:00 | 31,00 | 31,10 | 30,55 | 30,90 | 97.800 | | 2000-10-23 | 00:00:00 | 31,00 | 31,30 | 30,60 | 31,10 | 74.500 | | 2000-10-24 | 00:00:00 | 31,30 | 33,35 | 31,10 | 32,90 | 158.600 | | 2000-10-25 | 00:00:00 | 32,50 | 33,30 | 32,50 | 32,80 | 75.300 | | 2000-10-26 | 00:00:00 | 32,60 | 33,10 | 32,10 | 32,30 | 88.300 | | 2000-10-27 | 00:00:00 | 32,15 | 32,55 | 31,95 | 32,10 | 54.200 | | 2000-10-30 | 00:00:00 | 32,00 | 32,40 | 31,85 | 32,20 | 90.600 | | 2000-10-31 | 00:00:00 | 32,20 | 32,20 | 32,20 | 32,20 | 0 | | 2000-11-01 | 00:00:00 | 33,45 | 33,55 | 32,70 | 33,30 | 52.400 | | 2000-11-02 | 00:00:00 | 33,30 | 33,70 | 32,90 | 33,60 | 114.400 | | 2000-11-03 | 00:00:00 | 33,70 | 33,70 | 33,10 | 33,10 | 69.100 | | 2000-11-06 | 00:00:00 | 33,20 | 33,35 | 32,90 | 33,25 | 102.300 | | 2000-11-07 | 00:00:00 | 33,20 | 33,30 | 32,60 | 33,30 | 87.700 | | 2000-11-08 | 00:00:00 | 33,10 | 33,80 | 33,10 | 33,70 | 73.000 | | 2000-11-09 | 00:00:00 | 33,70 | 33,95 | 33,45 | 33,95 | 104.500 | | 2000-11-10 | 00:00:00 | 33,70 | 33,80 | 32,90 | 33,20 | 59.700 | | 2000-11-13 | 00:00:00 | 32,95 | 33,30 | 32,85 | 33,10 | 104.600 | | 2000-11-14 | 00:00:00 | 33,10 | 33,10 | 33,10 | 33,10 | 0 | | 2000-11-15 | 00:00:00 | 33,50 | 34,25 | 33,30 | 33,40 | 99.400 | | 2000-11-16 | 00:00:00 | 33,20 | 33,65 | 32,65 | 32,85 | 89.800 | | 2000-11-17 | 00:00:00 | 33,10 | 33,10 | 32,30 | 32,50 | 60.200 | | 2000-11-20 | 00:00:00 | 32,30 | 32,55 | 31,85 | 31,90 | 98.600 | | 2000-11-21 | 00:00:00 | 31,90 | 32,05 | 31,70 | 31,75 | 68.200 | | 2000-11-22 | 00:00:00 | 31,90 | 31,90 | 30,90 | 31,00 | 106.700 | | 2000-11-23 | 00:00:00 | 31,10 | 31,45 | 30,75 | 31,20 | 111.700 | | 2000-11-24 | 00:00:00 | 31,50 | 31,50 | 30,75 | 30,95 | 98.500 | | 2000-11-27 | 00:00:00 | 31,00 | 31,10 | 30,55 | 30,85 | 125.100 | | 2000-11-28 | 00:00:00 | 30,85 | 30,95 | 30,30 | 30,45 | 93.100 | | 2000-11-29 | 00:00:00 | 30,40 | 30,45 | 29,90 | 29,90 | 124.400 | | 2000-11-30 | 00:00:00 | 29,90 | 29,90 | 28,60 | 29,10 | 150.900 | | 2000-12-01 | 00:00:00 | 29,10 | 29,45 | 29,05 | 29,35 | 94.500 | | 2000-12-04 | 00:00:00 | 29,30 | 29,40 | 28,75 | 29,20 | 127.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
