(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 | | 2014-10-30 | 00:00:00 | 11,62 | 11,79 | 11,20 | 11,76 | 120.500 | | 2014-10-31 | 00:00:00 | 11,90 | 12,13 | 11,75 | 12,00 | 160.500 | | 2014-11-03 | 00:00:00 | 12,00 | 12,28 | 11,94 | 12,22 | 90.300 | | 2014-11-04 | 00:00:00 | 12,20 | 12,26 | 11,73 | 11,92 | 60.600 | | 2014-11-05 | 00:00:00 | 11,93 | 12,10 | 11,80 | 12,00 | 86.600 | | 2014-11-06 | 00:00:00 | 12,22 | 12,45 | 11,85 | 12,18 | 259.600 | | 2014-11-07 | 00:00:00 | 12,24 | 12,25 | 11,87 | 11,98 | 67.200 | | 2014-11-10 | 00:00:00 | 11,93 | 12,00 | 11,65 | 11,75 | 65.200 | | 2014-11-11 | 00:00:00 | 11,74 | 11,85 | 11,57 | 11,69 | 54.200 | | 2014-11-12 | 00:00:00 | 11,69 | 11,71 | 11,30 | 11,42 | 54.900 | | 2014-11-13 | 00:00:00 | 11,53 | 11,53 | 11,20 | 11,33 | 42.500 | | 2014-11-14 | 00:00:00 | 11,34 | 11,51 | 11,31 | 11,39 | 34.200 | | 2014-11-17 | 00:00:00 | 11,35 | 11,70 | 11,22 | 11,70 | 89.500 | | 2014-11-18 | 00:00:00 | 11,69 | 11,81 | 11,60 | 11,69 | 55.800 | | 2014-11-19 | 00:00:00 | 11,67 | 11,87 | 11,67 | 11,77 | 38.500 | | 2014-11-20 | 00:00:00 | 11,79 | 11,80 | 11,40 | 11,66 | 81.300 | | 2014-11-21 | 00:00:00 | 11,66 | 11,97 | 11,66 | 11,85 | 83.200 | | 2014-11-24 | 00:00:00 | 11,88 | 12,07 | 11,88 | 11,88 | 83.800 | | 2014-11-25 | 00:00:00 | 11,97 | 12,27 | 11,97 | 12,14 | 147.500 | | 2014-11-26 | 00:00:00 | 12,17 | 12,32 | 12,15 | 12,23 | 72.500 | | 2014-11-27 | 00:00:00 | 12,27 | 12,35 | 12,23 | 12,30 | 50.700 | | 2014-11-28 | 00:00:00 | 12,27 | 12,36 | 12,22 | 12,27 | 64.700 | | 2014-12-01 | 00:00:00 | 12,20 | 12,25 | 11,93 | 12,06 | 50.200 | | 2014-12-02 | 00:00:00 | 12,03 | 12,19 | 11,95 | 12,09 | 39.800 | | 2014-12-03 | 00:00:00 | 12,03 | 12,19 | 12,03 | 12,15 | 45.500 | | 2014-12-04 | 00:00:00 | 12,16 | 12,19 | 11,70 | 11,86 | 229.000 | | 2014-12-05 | 00:00:00 | 11,90 | 12,20 | 11,88 | 12,10 | 106.600 | | 2014-12-08 | 00:00:00 | 12,20 | 12,31 | 12,07 | 12,12 | 87.300 | | 2014-12-09 | 00:00:00 | 12,07 | 12,07 | 11,76 | 11,93 | 99.000 | | 2014-12-10 | 00:00:00 | 11,88 | 11,91 | 11,55 | 11,64 | 124.100 | | 2014-12-11 | 00:00:00 | 11,58 | 11,73 | 11,48 | 11,60 | 79.300 | | 2014-12-12 | 00:00:00 | 11,36 | 11,50 | 11,28 | 11,42 | 139.900 | | 2014-12-15 | 00:00:00 | 11,31 | 11,40 | 10,85 | 11,02 | 162.500 | | 2014-12-16 | 00:00:00 | 10,98 | 11,14 | 10,60 | 10,98 | 144.500 | | 2014-12-17 | 00:00:00 | 10,99 | 11,01 | 10,70 | 10,91 | 81.500 | | 2014-12-18 | 00:00:00 | 11,02 | 11,16 | 10,91 | 11,00 | 68.600 | | 2014-12-19 | 00:00:00 | 11,08 | 11,10 | 10,80 | 10,89 | 116.400 | | 2014-12-22 | 00:00:00 | 10,92 | 11,08 | 10,92 | 11,02 | 87.600 | | 2014-12-23 | 00:00:00 | 11,02 | 11,10 | 10,94 | 11,05 | 36.200 | | 2014-12-24 | 00:00:00 | 11,05 | 11,05 | 11,05 | 11,05 | 0 | | 2014-12-25 | 00:00:00 | 11,05 | 11,05 | 11,05 | 11,05 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
