(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 | | 2001-01-29 | 00:00:00 | 32,50 | 32,90 | 32,10 | 32,80 | 99.800 | | 2001-01-30 | 00:00:00 | 32,90 | 33,10 | 32,55 | 32,90 | 111.000 | | 2001-01-31 | 00:00:00 | 33,00 | 33,10 | 32,60 | 32,70 | 115.000 | | 2001-02-01 | 00:00:00 | 32,50 | 32,70 | 31,75 | 32,05 | 108.500 | | 2001-02-02 | 00:00:00 | 32,10 | 32,10 | 31,20 | 31,45 | 118.400 | | 2001-02-05 | 00:00:00 | 31,50 | 31,60 | 30,30 | 30,60 | 114.600 | | 2001-02-06 | 00:00:00 | 30,80 | 30,80 | 30,30 | 30,60 | 163.900 | | 2001-02-07 | 00:00:00 | 30,30 | 30,70 | 30,25 | 30,65 | 101.700 | | 2001-02-08 | 00:00:00 | 30,60 | 30,95 | 30,45 | 30,45 | 123.800 | | 2001-02-09 | 00:00:00 | 30,50 | 30,90 | 30,40 | 30,75 | 81.400 | | 2001-02-12 | 00:00:00 | 30,70 | 30,95 | 30,65 | 30,85 | 97.000 | | 2001-02-13 | 00:00:00 | 30,95 | 30,95 | 30,55 | 30,85 | 94.100 | | 2001-02-14 | 00:00:00 | 30,90 | 30,95 | 30,60 | 30,85 | 85.500 | | 2001-02-15 | 00:00:00 | 30,80 | 30,85 | 30,60 | 30,85 | 84.400 | | 2001-02-16 | 00:00:00 | 30,95 | 30,95 | 30,25 | 30,55 | 103.300 | | 2001-02-19 | 00:00:00 | 30,50 | 30,65 | 30,21 | 30,35 | 81.100 | | 2001-02-20 | 00:00:00 | 30,30 | 30,50 | 29,60 | 30,00 | 150.200 | | 2001-02-21 | 00:00:00 | 29,80 | 29,80 | 28,65 | 29,35 | 251.600 | | 2001-02-22 | 00:00:00 | 28,90 | 29,25 | 28,30 | 28,90 | 121.400 | | 2001-02-23 | 00:00:00 | 29,10 | 29,30 | 28,55 | 28,55 | 92.000 | | 2001-02-26 | 00:00:00 | 28,90 | 28,95 | 28,50 | 28,55 | 109.300 | | 2001-02-27 | 00:00:00 | 28,51 | 29,00 | 28,35 | 28,85 | 74.900 | | 2001-02-28 | 00:00:00 | 28,90 | 29,00 | 28,65 | 28,80 | 59.600 | | 2001-03-01 | 00:00:00 | 28,75 | 28,80 | 28,25 | 28,30 | 117.000 | | 2001-03-02 | 00:00:00 | 28,50 | 28,50 | 28,05 | 28,40 | 107.900 | | 2001-03-05 | 00:00:00 | 28,50 | 28,60 | 28,20 | 28,30 | 91.300 | | 2001-03-06 | 00:00:00 | 28,30 | 28,65 | 28,20 | 28,50 | 111.400 | | 2001-03-07 | 00:00:00 | 28,40 | 28,85 | 28,25 | 28,75 | 91.100 | | 2001-03-08 | 00:00:00 | 28,75 | 29,45 | 28,55 | 29,30 | 114.300 | | 2001-03-09 | 00:00:00 | 29,45 | 30,40 | 29,45 | 30,30 | 229.500 | | 2001-03-12 | 00:00:00 | 30,10 | 30,80 | 29,95 | 30,20 | 130.200 | | 2001-03-13 | 00:00:00 | 29,95 | 30,20 | 29,80 | 29,95 | 174.500 | | 2001-03-14 | 00:00:00 | 29,95 | 29,95 | 29,95 | 29,95 | 0 | | 2001-03-15 | 00:00:00 | 29,50 | 29,80 | 29,30 | 29,70 | 88.200 | | 2001-03-16 | 00:00:00 | 29,60 | 30,00 | 29,60 | 29,85 | 79.500 | | 2001-03-19 | 00:00:00 | 29,90 | 29,90 | 29,55 | 29,70 | 51.000 | | 2001-03-20 | 00:00:00 | 29,70 | 29,85 | 29,25 | 29,60 | 64.600 | | 2001-03-21 | 00:00:00 | 29,30 | 29,60 | 28,85 | 28,95 | 98.500 | | 2001-03-22 | 00:00:00 | 28,80 | 28,90 | 28,05 | 28,20 | 157.500 | | 2001-03-23 | 00:00:00 | 28,30 | 28,65 | 28,25 | 28,40 | 74.800 | | 2001-03-26 | 00:00:00 | 28,60 | 29,05 | 28,55 | 28,70 | 66.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
