(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 2024-06-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-22 | 00:00:00 | 1,43 | 1,44 | 1,37 | 1,38 | 310.900 | | 2012-03-23 | 00:00:00 | 1,89 | 1,94 | 1,87 | 1,94 | 2.050.200 | | 2012-03-26 | 00:00:00 | 1,96 | 1,96 | 1,90 | 1,95 | 1.629.100 | | 2012-03-27 | 00:00:00 | 1,97 | 1,99 | 1,95 | 1,96 | 3.218.700 | | 2012-03-28 | 00:00:00 | 1,95 | 1,96 | 1,90 | 1,90 | 2.102.300 | | 2012-03-29 | 00:00:00 | 1,91 | 1,94 | 1,85 | 1,88 | 2.550.200 | | 2012-03-30 | 00:00:00 | 1,89 | 1,92 | 1,88 | 1,90 | 1.426.500 | | 2012-04-02 | 00:00:00 | 1,92 | 1,92 | 1,86 | 1,91 | 1.807.500 | | 2012-04-03 | 00:00:00 | 1,91 | 1,91 | 1,84 | 1,85 | 1.630.600 | | 2012-04-04 | 00:00:00 | 1,83 | 1,83 | 1,77 | 1,78 | 2.916.800 | | 2012-04-05 | 00:00:00 | 1,79 | 1,81 | 1,69 | 1,74 | 2.879.200 | | 2012-04-06 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | | 2012-04-09 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | | 2012-04-10 | 00:00:00 | 1,72 | 1,73 | 1,64 | 1,65 | 4.152.800 | | 2012-04-11 | 00:00:00 | 1,65 | 1,74 | 1,65 | 1,73 | 2.894.200 | | 2012-04-12 | 00:00:00 | 1,74 | 1,75 | 1,64 | 1,72 | 2.398.400 | | 2012-04-13 | 00:00:00 | 1,72 | 1,72 | 1,64 | 1,64 | 2.183.900 | | 2012-04-16 | 00:00:00 | 1,64 | 1,64 | 1,58 | 1,60 | 3.873.200 | | 2012-04-17 | 00:00:00 | 1,60 | 1,69 | 1,59 | 1,69 | 1.895.700 | | 2012-04-18 | 00:00:00 | 1,69 | 1,70 | 1,63 | 1,64 | 2.011.400 | | 2012-04-19 | 00:00:00 | 1,64 | 1,66 | 1,59 | 1,60 | 1.746.700 | | 2012-04-20 | 00:00:00 | 1,60 | 1,65 | 1,60 | 1,63 | 1.133.800 | | 2012-04-23 | 00:00:00 | 1,63 | 1,63 | 1,53 | 1,55 | 3.207.100 | | 2012-04-24 | 00:00:00 | 1,56 | 1,58 | 1,49 | 1,54 | 2.668.800 | | 2012-04-25 | 00:00:00 | 1,55 | 1,64 | 1,55 | 1,62 | 1.989.300 | | 2012-04-26 | 00:00:00 | 1,61 | 1,64 | 1,57 | 1,60 | 1.567.200 | | 2012-04-27 | 00:00:00 | 1,57 | 1,64 | 1,55 | 1,64 | 1.867.000 | | 2012-04-30 | 00:00:00 | 1,65 | 1,66 | 1,62 | 1,63 | 963.900 | | 2012-05-01 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | | 2012-05-02 | 00:00:00 | 1,65 | 1,67 | 1,58 | 1,59 | 1.074.500 | | 2012-05-03 | 00:00:00 | 1,60 | 1,62 | 1,52 | 1,53 | 1.981.600 | | 2012-05-04 | 00:00:00 | 1,53 | 1,57 | 1,50 | 1,53 | 1.712.800 | | 2012-05-07 | 00:00:00 | 1,46 | 1,59 | 1,46 | 1,58 | 3.377.200 | | 2012-05-08 | 00:00:00 | 1,59 | 1,59 | 1,52 | 1,53 | 1.552.900 | | 2012-05-09 | 00:00:00 | 1,54 | 1,58 | 1,50 | 1,56 | 1.940.500 | | 2012-05-10 | 00:00:00 | 1,55 | 1,58 | 1,53 | 1,57 | 900.000 | | 2012-05-11 | 00:00:00 | 1,54 | 1,56 | 1,52 | 1,54 | 877.800 | | 2012-05-14 | 00:00:00 | 1,53 | 1,54 | 1,50 | 1,52 | 835.700 | | 2012-05-15 | 00:00:00 | 1,11 | 1,12 | 1,04 | 1,06 | 436.800 | | 2012-05-16 | 00:00:00 | 1,43 | 1,46 | 1,38 | 1,42 | 2.519.000 | | 2012-05-17 | 00:00:00 | 1,43 | 1,44 | 1,38 | 1,40 | 1.015.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
