(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-21 | 00:00:00 | 32,20 | 32,20 | 31,25 | 31,27 | 2.143.700 | | 2012-09-24 | 00:00:00 | 31,25 | 31,69 | 31,06 | 31,55 | 2.129.600 | | 2012-09-25 | 00:00:00 | 31,58 | 31,71 | 30,76 | 30,77 | 2.241.400 | | 2012-09-26 | 00:00:00 | 30,70 | 30,90 | 30,58 | 30,73 | 2.121.800 | | 2012-09-27 | 00:00:00 | 31,00 | 31,25 | 30,61 | 31,10 | 1.766.800 | | 2012-09-28 | 00:00:00 | 30,88 | 31,21 | 30,76 | 31,05 | 1.599.200 | | 2012-10-01 | 00:00:00 | 31,13 | 31,54 | 30,97 | 31,04 | 1.878.700 | | 2012-10-02 | 00:00:00 | 31,14 | 31,24 | 30,55 | 30,83 | 2.199.800 | | 2012-10-03 | 00:00:00 | 30,94 | 31,39 | 30,78 | 31,23 | 2.080.700 | | 2012-10-04 | 00:00:00 | 31,47 | 31,74 | 31,27 | 31,69 | 1.890.300 | | 2012-10-05 | 00:00:00 | 31,89 | 32,14 | 31,62 | 31,80 | 2.132.700 | | 2012-10-08 | 00:00:00 | 31,65 | 31,73 | 31,51 | 31,58 | 1.166.200 | | 2012-10-09 | 00:00:00 | 31,60 | 31,76 | 31,28 | 31,44 | 1.557.200 | | 2012-10-10 | 00:00:00 | 31,39 | 31,55 | 31,11 | 31,25 | 1.699.900 | | 2012-10-11 | 00:00:00 | 31,63 | 31,80 | 31,48 | 31,57 | 1.553.900 | | 2012-10-12 | 00:00:00 | 31,22 | 31,23 | 30,51 | 30,89 | 2.116.400 | | 2012-10-15 | 00:00:00 | 30,96 | 31,16 | 30,79 | 30,88 | 1.825.200 | | 2012-10-16 | 00:00:00 | 31,02 | 31,15 | 30,78 | 31,04 | 2.926.200 | | 2012-10-17 | 00:00:00 | 30,86 | 30,86 | 30,01 | 30,30 | 5.529.800 | | 2012-10-18 | 00:00:00 | 30,03 | 30,09 | 29,60 | 29,65 | 4.915.500 | | 2012-10-19 | 00:00:00 | 29,69 | 29,91 | 29,37 | 29,43 | 3.590.300 | | 2012-10-22 | 00:00:00 | 29,34 | 29,78 | 29,21 | 29,57 | 2.479.800 | | 2012-10-23 | 00:00:00 | 29,10 | 29,50 | 28,87 | 29,34 | 2.806.200 | | 2012-10-24 | 00:00:00 | 29,44 | 29,62 | 29,06 | 29,16 | 2.779.700 | | 2012-10-25 | 00:00:00 | 29,51 | 29,63 | 29,35 | 29,57 | 2.036.500 | | 2012-10-26 | 00:00:00 | 29,55 | 29,65 | 29,21 | 29,22 | 2.007.500 | | 2012-10-31 | 00:00:00 | 29,31 | 29,86 | 29,13 | 29,81 | 2.219.400 | | 2012-11-01 | 00:00:00 | 29,82 | 30,52 | 29,59 | 30,52 | 2.200.300 | | 2012-11-02 | 00:00:00 | 30,66 | 30,68 | 30,20 | 30,23 | 1.644.400 | | 2012-11-05 | 00:00:00 | 30,11 | 30,26 | 29,89 | 29,99 | 2.041.600 | | 2012-11-06 | 00:00:00 | 30,02 | 30,24 | 29,97 | 30,15 | 4.671.200 | | 2012-11-07 | 00:00:00 | 29,81 | 29,89 | 28,69 | 28,81 | 3.681.900 | | 2012-11-08 | 00:00:00 | 28,85 | 29,17 | 28,47 | 28,49 | 2.509.200 | | 2012-11-09 | 00:00:00 | 28,39 | 28,77 | 28,35 | 28,44 | 2.794.100 | | 2012-11-12 | 00:00:00 | 28,77 | 28,77 | 28,38 | 28,61 | 1.401.100 | | 2012-11-13 | 00:00:00 | 28,37 | 28,81 | 28,32 | 28,38 | 2.383.400 | | 2012-11-14 | 00:00:00 | 28,49 | 28,53 | 27,82 | 27,87 | 2.446.400 | | 2012-11-15 | 00:00:00 | 27,86 | 28,19 | 27,73 | 28,02 | 2.371.800 | | 2012-11-16 | 00:00:00 | 28,12 | 28,31 | 27,72 | 28,05 | 2.480.000 | | 2012-11-19 | 00:00:00 | 28,46 | 28,72 | 28,43 | 28,66 | 2.211.500 | | 2012-11-20 | 00:00:00 | 28,66 | 29,16 | 28,44 | 28,91 | 1.813.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
