(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 29,30 | 29,40 | 28,75 | 29,20 | 127.700 | | 2000-12-05 | 00:00:00 | 29,30 | 29,55 | 29,00 | 29,50 | 115.100 | | 2000-12-06 | 00:00:00 | 29,80 | 31,00 | 29,70 | 30,40 | 151.800 | | 2000-12-07 | 00:00:00 | 29,70 | 30,45 | 29,15 | 30,40 | 120.700 | | 2000-12-08 | 00:00:00 | 30,50 | 31,10 | 30,30 | 30,90 | 95.100 | | 2000-12-11 | 00:00:00 | 31,00 | 31,20 | 30,55 | 31,15 | 127.800 | | 2000-12-12 | 00:00:00 | 31,20 | 31,20 | 30,70 | 30,88 | 129.900 | | 2000-12-13 | 00:00:00 | 30,80 | 30,90 | 29,95 | 30,20 | 76.500 | | 2000-12-14 | 00:00:00 | 30,10 | 30,10 | 29,52 | 29,70 | 97.300 | | 2000-12-15 | 00:00:00 | 29,70 | 29,80 | 29,30 | 29,50 | 99.200 | | 2000-12-18 | 00:00:00 | 29,50 | 29,85 | 29,45 | 29,60 | 80.900 | | 2000-12-19 | 00:00:00 | 29,40 | 29,70 | 29,10 | 29,70 | 100.200 | | 2000-12-20 | 00:00:00 | 29,10 | 29,45 | 28,30 | 28,40 | 154.700 | | 2000-12-21 | 00:00:00 | 28,25 | 28,60 | 28,10 | 28,25 | 115.100 | | 2000-12-22 | 00:00:00 | 28,40 | 28,70 | 28,15 | 28,60 | 93.500 | | 2000-12-25 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 0 | | 2000-12-26 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 0 | | 2000-12-27 | 00:00:00 | 28,10 | 29,40 | 28,10 | 29,10 | 126.900 | | 2000-12-28 | 00:00:00 | 28,80 | 29,40 | 28,65 | 29,40 | 149.900 | | 2000-12-29 | 00:00:00 | 29,70 | 30,60 | 29,70 | 30,50 | 109.600 | | 2001-01-01 | 00:00:00 | 30,50 | 30,50 | 30,50 | 30,50 | 0 | | 2001-01-02 | 00:00:00 | 31,10 | 31,10 | 30,10 | 30,15 | 114.800 | | 2001-01-03 | 00:00:00 | 30,00 | 30,00 | 29,10 | 29,30 | 99.300 | | 2001-01-04 | 00:00:00 | 30,80 | 31,70 | 30,25 | 31,10 | 203.100 | | 2001-01-05 | 00:00:00 | 31,40 | 32,55 | 31,35 | 32,00 | 182.300 | | 2001-01-08 | 00:00:00 | 31,95 | 33,30 | 31,60 | 32,40 | 165.600 | | 2001-01-09 | 00:00:00 | 32,70 | 32,70 | 31,60 | 31,70 | 86.000 | | 2001-01-10 | 00:00:00 | 31,80 | 31,85 | 31,05 | 31,50 | 123.400 | | 2001-01-11 | 00:00:00 | 31,30 | 32,25 | 31,10 | 32,10 | 87.100 | | 2001-01-12 | 00:00:00 | 32,60 | 32,75 | 31,90 | 32,00 | 95.900 | | 2001-01-15 | 00:00:00 | 31,90 | 32,25 | 31,50 | 31,80 | 85.000 | | 2001-01-16 | 00:00:00 | 31,90 | 31,90 | 31,50 | 31,60 | 83.500 | | 2001-01-17 | 00:00:00 | 31,80 | 32,15 | 31,55 | 31,95 | 84.100 | | 2001-01-18 | 00:00:00 | 31,95 | 32,35 | 31,55 | 32,25 | 101.800 | | 2001-01-19 | 00:00:00 | 32,00 | 32,60 | 31,80 | 31,90 | 113.600 | | 2001-01-22 | 00:00:00 | 31,90 | 32,00 | 31,10 | 31,80 | 89.300 | | 2001-01-23 | 00:00:00 | 31,80 | 32,40 | 31,75 | 32,30 | 86.100 | | 2001-01-24 | 00:00:00 | 32,30 | 32,30 | 32,30 | 32,30 | 0 | | 2001-01-25 | 00:00:00 | 32,90 | 33,60 | 32,75 | 33,10 | 131.600 | | 2001-01-26 | 00:00:00 | 33,10 | 33,10 | 33,10 | 33,10 | 0 | | 2001-01-29 | 00:00:00 | 32,50 | 32,90 | 32,10 | 32,80 | 99.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
