(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-17 | 00:00:00 | 1,43 | 1,44 | 1,38 | 1,40 | 1.015.500 | | 2012-05-18 | 00:00:00 | 1,37 | 1,44 | 1,36 | 1,39 | 2.042.600 | | 2012-05-21 | 00:00:00 | 1,40 | 1,44 | 1,38 | 1,44 | 1.014.100 | | 2012-05-22 | 00:00:00 | 1,45 | 1,47 | 1,42 | 1,44 | 1.311.700 | | 2012-05-23 | 00:00:00 | 1,42 | 1,44 | 1,40 | 1,41 | 1.267.700 | | 2012-05-24 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,41 | 802.800 | | 2012-05-25 | 00:00:00 | 1,40 | 1,43 | 1,37 | 1,38 | 1.621.400 | | 2012-05-28 | 00:00:00 | 1,40 | 1,41 | 1,32 | 1,34 | 1.125.800 | | 2012-05-29 | 00:00:00 | 1,36 | 1,36 | 1,33 | 1,35 | 1.169.500 | | 2012-05-30 | 00:00:00 | 1,35 | 1,37 | 1,32 | 1,33 | 1.019.000 | | 2012-05-31 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,34 | 737.100 | | 2012-06-01 | 00:00:00 | 1,33 | 1,34 | 1,30 | 1,31 | 1.538.800 | | 2012-06-04 | 00:00:00 | 0,95 | 0,96 | 0,93 | 0,95 | 205.200 | | 2012-06-05 | 00:00:00 | 1,31 | 1,33 | 1,29 | 1,32 | 1.610.600 | | 2012-06-06 | 00:00:00 | 1,34 | 1,36 | 1,31 | 1,35 | 1.060.600 | | 2012-06-07 | 00:00:00 | 1,37 | 1,47 | 1,35 | 1,43 | 2.217.000 | | 2012-06-08 | 00:00:00 | 1,41 | 1,41 | 1,37 | 1,40 | 1.379.900 | | 2012-06-11 | 00:00:00 | 1,50 | 1,50 | 1,36 | 1,37 | 2.807.900 | | 2012-06-12 | 00:00:00 | 1,36 | 1,36 | 1,33 | 1,35 | 998.400 | | 2012-06-13 | 00:00:00 | 1,35 | 1,37 | 1,32 | 1,34 | 724.300 | | 2012-06-14 | 00:00:00 | 1,34 | 1,35 | 1,32 | 1,34 | 692.000 | | 2012-06-15 | 00:00:00 | 1,35 | 1,42 | 1,34 | 1,41 | 1.942.900 | | 2012-06-18 | 00:00:00 | 1,48 | 1,48 | 1,35 | 1,36 | 3.528.200 | | 2012-06-19 | 00:00:00 | 1,36 | 1,41 | 1,33 | 1,41 | 1.194.300 | | 2012-06-20 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,41 | 1.458.400 | | 2012-06-21 | 00:00:00 | 1,40 | 1,46 | 1,40 | 1,40 | 1.141.900 | | 2012-06-22 | 00:00:00 | 1,38 | 1,44 | 1,38 | 1,41 | 931.900 | | 2012-06-25 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,37 | 887.800 | | 2012-06-26 | 00:00:00 | 1,37 | 1,39 | 1,33 | 1,35 | 934.500 | | 2012-06-27 | 00:00:00 | 1,35 | 1,36 | 1,33 | 1,34 | 1.018.200 | | 2012-06-28 | 00:00:00 | 1,34 | 1,34 | 1,25 | 1,27 | 5.323.500 | | 2012-06-29 | 00:00:00 | 1,31 | 1,35 | 1,28 | 1,34 | 2.858.900 | | 2012-07-02 | 00:00:00 | 1,33 | 1,39 | 1,33 | 1,37 | 1.482.100 | | 2012-07-03 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,37 | 1.106.900 | | 2012-07-04 | 00:00:00 | 1,36 | 1,36 | 1,31 | 1,33 | 1.049.500 | | 2012-07-05 | 00:00:00 | 1,33 | 1,36 | 1,27 | 1,30 | 1.866.300 | | 2012-07-06 | 00:00:00 | 1,29 | 1,29 | 1,25 | 1,26 | 3.085.100 | | 2012-07-09 | 00:00:00 | 1,26 | 1,26 | 1,24 | 1,26 | 1.896.800 | | 2012-07-10 | 00:00:00 | 1,25 | 1,29 | 1,25 | 1,25 | 1.296.600 | | 2012-07-11 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 1.260.500 | | 2012-07-12 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,24 | 1.510.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
