(Login BolsaPT & Canal Forex) |
|
Comerica Incorpor - [Ticker: CMA] | | Última Trade | 78,710 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | Variação | +0,140 (+0,180%) | Capitalização Bolsista | 0 | Bid / Ask | 78,700 x 200 - 78,710 x 300 | EPS | 0,00 | Abertura | 79,080 | PER | 0,00% | Máximo | 79,780 | Pagamento Dividendo | | Mínimo | 78,600 | Data Ex-Dividendo | | Fecho Anterior | 78,570 | Yield | | Volume | 777.543 | 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 CMA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 53,15 | 53,20 | 51,05 | 51,05 | 1.231.600 | 2002-09-20 | 00:00:00 | 51,00 | 51,45 | 50,45 | 50,88 | 1.423.600 | 2002-09-23 | 00:00:00 | 50,63 | 50,63 | 49,15 | 49,87 | 1.440.700 | 2002-09-24 | 00:00:00 | 48,70 | 49,25 | 47,00 | 47,43 | 1.804.000 | 2002-09-25 | 00:00:00 | 48,42 | 49,49 | 47,60 | 48,86 | 1.287.700 | 2002-09-26 | 00:00:00 | 49,65 | 50,79 | 49,20 | 50,79 | 668.600 | 2002-09-27 | 00:00:00 | 50,05 | 51,03 | 48,79 | 48,80 | 614.300 | 2002-09-30 | 00:00:00 | 48,81 | 48,88 | 47,00 | 48,22 | 1.137.200 | 2002-10-01 | 00:00:00 | 48,40 | 50,30 | 47,94 | 50,19 | 902.800 | 2002-10-02 | 00:00:00 | 43,05 | 43,06 | 39,11 | 40,00 | 10.855.200 | 2002-10-03 | 00:00:00 | 39,91 | 40,62 | 36,75 | 37,57 | 5.437.500 | 2002-10-04 | 00:00:00 | 38,00 | 38,05 | 35,88 | 37,01 | 3.234.300 | 2002-10-07 | 00:00:00 | 36,31 | 37,49 | 35,20 | 35,54 | 2.758.200 | 2002-10-08 | 00:00:00 | 36,00 | 38,40 | 36,00 | 37,46 | 2.470.300 | 2002-10-09 | 00:00:00 | 36,65 | 37,00 | 35,43 | 35,53 | 1.769.600 | 2002-10-10 | 00:00:00 | 35,53 | 38,91 | 35,53 | 38,77 | 1.834.700 | 2002-10-11 | 00:00:00 | 39,75 | 41,35 | 39,56 | 39,77 | 1.656.400 | 2002-10-14 | 00:00:00 | 39,68 | 41,27 | 39,51 | 40,94 | 1.383.400 | 2002-10-15 | 00:00:00 | 41,95 | 42,80 | 41,60 | 42,21 | 1.944.700 | 2002-10-16 | 00:00:00 | 41,50 | 42,26 | 39,40 | 39,79 | 1.806.600 | 2002-10-17 | 00:00:00 | 41,50 | 41,98 | 40,65 | 41,31 | 1.850.300 | 2002-10-18 | 00:00:00 | 41,32 | 43,00 | 41,01 | 41,85 | 1.030.600 | 2002-10-21 | 00:00:00 | 41,72 | 42,20 | 41,05 | 42,10 | 1.516.600 | 2002-10-22 | 00:00:00 | 41,90 | 42,40 | 41,70 | 42,09 | 756.900 | 2002-10-23 | 00:00:00 | 42,00 | 42,53 | 41,50 | 42,49 | 916.600 | 2002-10-24 | 00:00:00 | 42,95 | 43,00 | 41,65 | 41,87 | 1.140.100 | 2002-10-25 | 00:00:00 | 41,77 | 42,77 | 41,30 | 42,70 | 659.600 | 2002-10-28 | 00:00:00 | 43,15 | 43,99 | 42,69 | 42,91 | 1.354.200 | 2002-10-29 | 00:00:00 | 42,91 | 43,15 | 41,86 | 42,52 | 1.371.800 | 2002-10-30 | 00:00:00 | 42,41 | 43,60 | 42,37 | 43,00 | 776.600 | 2002-10-31 | 00:00:00 | 43,10 | 43,85 | 42,58 | 43,66 | 1.547.200 | 2002-11-01 | 00:00:00 | 43,50 | 45,06 | 43,30 | 44,80 | 1.077.400 | 2002-11-04 | 00:00:00 | 44,81 | 45,84 | 44,60 | 44,84 | 1.253.400 | 2002-11-05 | 00:00:00 | 44,79 | 45,10 | 43,87 | 44,16 | 1.053.900 | 2002-11-06 | 00:00:00 | 44,30 | 44,37 | 43,16 | 43,58 | 1.118.600 | 2002-11-07 | 00:00:00 | 43,33 | 43,33 | 42,09 | 42,33 | 1.540.000 | 2002-11-08 | 00:00:00 | 42,25 | 42,76 | 41,90 | 42,22 | 1.071.100 | 2002-11-11 | 00:00:00 | 42,30 | 42,98 | 42,00 | 42,62 | 1.141.800 | 2002-11-12 | 00:00:00 | 42,80 | 44,54 | 42,73 | 43,76 | 1.713.300 | 2002-11-13 | 00:00:00 | 43,77 | 44,90 | 42,94 | 44,08 | 1.525.200 | 2002-11-14 | 00:00:00 | 45,00 | 45,45 | 44,72 | 45,29 | 1.071.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|