(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 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 28,60 | 29,05 | 28,55 | 28,70 | 66.000 | | 2001-03-27 | 00:00:00 | 28,60 | 29,35 | 28,60 | 29,00 | 90.100 | | 2001-03-28 | 00:00:00 | 29,00 | 29,75 | 28,90 | 29,55 | 75.500 | | 2001-03-29 | 00:00:00 | 30,00 | 30,70 | 29,90 | 30,40 | 113.400 | | 2001-03-30 | 00:00:00 | 30,40 | 32,00 | 30,40 | 31,60 | 154.700 | | 2001-04-02 | 00:00:00 | 31,60 | 31,90 | 30,30 | 30,70 | 93.500 | | 2001-04-03 | 00:00:00 | 30,70 | 30,70 | 30,05 | 30,20 | 69.400 | | 2001-04-04 | 00:00:00 | 30,00 | 30,20 | 29,70 | 30,10 | 71.300 | | 2001-04-05 | 00:00:00 | 30,00 | 30,70 | 30,00 | 30,35 | 41.100 | | 2001-04-06 | 00:00:00 | 30,40 | 30,75 | 30,20 | 30,70 | 60.100 | | 2001-04-09 | 00:00:00 | 30,30 | 31,30 | 30,30 | 30,90 | 59.100 | | 2001-04-10 | 00:00:00 | 31,00 | 31,25 | 30,80 | 31,25 | 52.000 | | 2001-04-11 | 00:00:00 | 31,10 | 31,20 | 30,50 | 31,00 | 65.100 | | 2001-04-12 | 00:00:00 | 30,90 | 31,00 | 30,70 | 30,90 | 33.500 | | 2001-04-13 | 00:00:00 | 30,90 | 30,90 | 30,90 | 30,90 | 0 | | 2001-04-16 | 00:00:00 | 30,90 | 30,90 | 30,90 | 30,90 | 0 | | 2001-04-17 | 00:00:00 | 31,00 | 31,00 | 30,40 | 30,85 | 68.100 | | 2001-04-18 | 00:00:00 | 30,80 | 31,20 | 30,75 | 31,10 | 68.200 | | 2001-04-19 | 00:00:00 | 31,10 | 31,40 | 30,60 | 31,20 | 77.800 | | 2001-04-20 | 00:00:00 | 31,20 | 31,50 | 31,20 | 31,30 | 58.700 | | 2001-04-23 | 00:00:00 | 31,40 | 31,40 | 31,15 | 31,15 | 51.000 | | 2001-04-24 | 00:00:00 | 31,10 | 31,75 | 31,10 | 31,55 | 53.600 | | 2001-04-25 | 00:00:00 | 31,50 | 31,85 | 31,40 | 31,75 | 43.300 | | 2001-04-26 | 00:00:00 | 31,85 | 31,95 | 31,70 | 31,75 | 41.100 | | 2001-04-27 | 00:00:00 | 31,75 | 31,90 | 31,70 | 31,70 | 43.200 | | 2001-04-30 | 00:00:00 | 31,70 | 32,15 | 31,70 | 31,85 | 76.200 | | 2001-05-01 | 00:00:00 | 31,85 | 31,85 | 31,85 | 31,85 | 0 | | 2001-05-02 | 00:00:00 | 32,20 | 32,20 | 31,65 | 31,85 | 59.600 | | 2001-05-03 | 00:00:00 | 31,80 | 32,05 | 31,80 | 31,95 | 66.400 | | 2001-05-04 | 00:00:00 | 32,05 | 32,20 | 31,75 | 32,20 | 56.700 | | 2001-05-07 | 00:00:00 | 32,20 | 32,20 | 32,20 | 32,20 | 0 | | 2001-05-08 | 00:00:00 | 32,10 | 32,45 | 31,95 | 32,40 | 70.800 | | 2001-05-09 | 00:00:00 | 32,40 | 32,40 | 32,40 | 32,40 | 0 | | 2001-05-10 | 00:00:00 | 31,90 | 32,30 | 31,55 | 32,20 | 92.000 | | 2001-05-11 | 00:00:00 | 32,20 | 32,20 | 32,20 | 32,20 | 0 | | 2001-05-14 | 00:00:00 | 32,00 | 32,40 | 31,85 | 32,05 | 122.700 | | 2001-05-15 | 00:00:00 | 32,05 | 32,25 | 31,85 | 32,15 | 142.500 | | 2001-05-16 | 00:00:00 | 32,05 | 32,25 | 31,90 | 32,25 | 144.000 | | 2001-05-17 | 00:00:00 | 32,20 | 32,55 | 32,10 | 32,10 | 166.200 | | 2001-05-18 | 00:00:00 | 32,00 | 32,65 | 32,00 | 32,60 | 120.000 | | 2001-05-21 | 00:00:00 | 32,40 | 32,45 | 32,05 | 32,40 | 137.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
