(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 | | 2012-11-20 | 00:00:00 | 28,66 | 29,16 | 28,44 | 28,91 | 1.813.400 | | 2012-11-21 | 00:00:00 | 28,83 | 28,91 | 28,57 | 28,67 | 1.338.400 | | 2012-11-23 | 00:00:00 | 28,85 | 29,19 | 28,77 | 29,19 | 429.800 | | 2012-11-26 | 00:00:00 | 28,94 | 29,87 | 28,94 | 29,79 | 4.253.900 | | 2012-11-27 | 00:00:00 | 29,67 | 30,15 | 29,51 | 29,59 | 5.009.900 | | 2012-11-28 | 00:00:00 | 29,37 | 29,74 | 29,21 | 29,68 | 3.690.200 | | 2012-11-29 | 00:00:00 | 29,84 | 29,95 | 29,31 | 29,42 | 2.499.800 | | 2012-11-30 | 00:00:00 | 29,46 | 29,79 | 29,39 | 29,59 | 3.532.600 | | 2012-12-03 | 00:00:00 | 29,73 | 29,80 | 29,07 | 29,12 | 2.460.800 | | 2012-12-04 | 00:00:00 | 29,06 | 29,19 | 28,61 | 28,82 | 2.584.900 | | 2012-12-05 | 00:00:00 | 28,91 | 29,19 | 28,81 | 28,91 | 2.738.600 | | 2012-12-06 | 00:00:00 | 28,90 | 28,98 | 28,73 | 28,93 | 1.723.200 | | 2012-12-07 | 00:00:00 | 29,01 | 29,15 | 28,96 | 29,13 | 1.282.600 | | 2012-12-10 | 00:00:00 | 29,05 | 29,58 | 28,89 | 29,26 | 1.498.300 | | 2012-12-11 | 00:00:00 | 29,32 | 29,49 | 29,27 | 29,42 | 1.940.600 | | 2012-12-12 | 00:00:00 | 29,50 | 29,68 | 29,19 | 29,27 | 3.158.200 | | 2012-12-13 | 00:00:00 | 28,99 | 29,13 | 28,80 | 28,87 | 2.462.900 | | 2012-12-14 | 00:00:00 | 28,82 | 28,95 | 28,63 | 28,66 | 1.234.700 | | 2012-12-17 | 00:00:00 | 28,78 | 29,38 | 28,71 | 29,36 | 1.747.900 | | 2012-12-18 | 00:00:00 | 29,39 | 30,45 | 29,39 | 30,42 | 3.114.200 | | 2012-12-19 | 00:00:00 | 30,49 | 30,54 | 30,14 | 30,16 | 1.774.500 | | 2012-12-20 | 00:00:00 | 30,21 | 30,49 | 30,14 | 30,41 | 1.226.600 | | 2012-12-21 | 00:00:00 | 29,70 | 30,33 | 29,70 | 30,18 | 2.495.400 | | 2012-12-24 | 00:00:00 | 30,03 | 30,20 | 29,80 | 30,01 | 623.400 | | 2012-12-26 | 00:00:00 | 30,10 | 30,37 | 29,93 | 30,27 | 1.371.400 | | 2012-12-27 | 00:00:00 | 30,25 | 30,34 | 29,73 | 30,17 | 1.515.000 | | 2012-12-28 | 00:00:00 | 29,95 | 30,30 | 29,84 | 30,13 | 1.603.100 | | 2012-12-31 | 00:00:00 | 30,01 | 30,34 | 29,95 | 30,34 | 1.898.300 | | 2013-01-02 | 00:00:00 | 30,98 | 31,32 | 30,73 | 31,32 | 2.220.200 | | 2013-01-03 | 00:00:00 | 31,38 | 31,83 | 31,03 | 31,72 | 3.715.200 | | 2013-01-04 | 00:00:00 | 31,78 | 32,62 | 31,63 | 32,59 | 4.584.100 | | 2013-01-07 | 00:00:00 | 32,38 | 32,56 | 32,01 | 32,34 | 2.842.200 | | 2013-01-08 | 00:00:00 | 32,29 | 32,30 | 31,83 | 31,93 | 2.046.800 | | 2013-01-09 | 00:00:00 | 31,69 | 32,06 | 31,48 | 31,60 | 2.510.100 | | 2013-01-10 | 00:00:00 | 31,87 | 32,17 | 31,58 | 32,10 | 2.740.200 | | 2013-01-11 | 00:00:00 | 32,03 | 32,04 | 31,46 | 31,83 | 1.622.900 | | 2013-01-14 | 00:00:00 | 31,81 | 31,88 | 31,50 | 31,72 | 1.805.700 | | 2013-01-15 | 00:00:00 | 31,47 | 31,93 | 31,47 | 31,87 | 2.334.000 | | 2013-01-16 | 00:00:00 | 31,97 | 33,20 | 31,27 | 33,05 | 4.462.900 | | 2013-01-17 | 00:00:00 | 33,17 | 33,91 | 33,17 | 33,51 | 5.570.800 | | 2013-01-18 | 00:00:00 | 33,63 | 33,85 | 33,15 | 33,66 | 2.724.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
