(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 | | 2016-09-23 | 00:00:00 | 46,43 | 47,35 | 46,43 | 46,96 | 1.541.600 | | 2016-09-30 | 00:00:00 | 46,95 | 47,63 | 46,59 | 47,32 | 1.961.400 | | 2016-10-03 | 00:00:00 | 46,82 | 47,64 | 46,75 | 47,37 | 1.489.700 | | 2016-10-06 | 00:00:00 | 49,36 | 49,61 | 48,71 | 49,20 | 1.663.500 | | 2016-10-07 | 00:00:00 | 49,12 | 49,48 | 48,18 | 48,98 | 1.769.800 | | 2016-10-10 | 00:00:00 | 49,46 | 49,75 | 49,26 | 49,47 | 1.256.600 | | 2016-10-17 | 00:00:00 | 48,40 | 48,63 | 47,88 | 48,06 | 2.066.700 | | 2016-10-18 | 00:00:00 | 49,44 | 50,54 | 48,68 | 50,05 | 4.894.800 | | 2016-10-19 | 00:00:00 | 50,43 | 52,04 | 50,18 | 51,77 | 4.211.100 | | 2016-10-24 | 00:00:00 | 51,90 | 52,15 | 51,58 | 51,71 | 1.761.900 | | 2016-10-25 | 00:00:00 | 51,73 | 52,18 | 51,47 | 51,80 | 1.774.500 | | 2016-10-28 | 00:00:00 | 52,40 | 52,40 | 51,57 | 52,02 | 2.544.100 | | 2016-10-31 | 00:00:00 | 52,26 | 52,42 | 51,99 | 52,09 | 2.126.100 | | 2016-11-01 | 00:00:00 | 52,39 | 52,55 | 51,25 | 52,10 | 1.810.900 | | 2016-11-02 | 00:00:00 | 51,83 | 51,95 | 50,22 | 50,41 | 2.775.700 | | 2016-11-04 | 00:00:00 | 50,43 | 51,10 | 49,81 | 50,53 | 1.643.900 | | 2016-11-08 | 00:00:00 | 51,87 | 52,24 | 51,12 | 52,02 | 1.257.000 | | 2016-11-09 | 00:00:00 | 54,53 | 54,99 | 52,11 | 54,76 | 3.970.300 | | 2016-11-11 | 00:00:00 | 56,00 | 58,18 | 55,75 | 57,83 | 3.718.600 | | 2016-11-15 | 00:00:00 | 58,44 | 60,19 | 58,03 | 60,18 | 3.637.300 | | 2016-11-21 | 00:00:00 | 61,11 | 61,38 | 60,63 | 60,93 | 2.454.000 | | 2016-12-01 | 00:00:00 | 64,01 | 65,44 | 63,97 | 65,14 | 2.117.600 | | 2016-12-02 | 00:00:00 | 64,66 | 65,74 | 64,40 | 65,36 | 2.093.300 | | 2016-12-06 | 00:00:00 | 66,37 | 67,73 | 65,61 | 67,69 | 1.741.600 | | 2016-12-19 | 00:00:00 | 67,98 | 68,10 | 67,25 | 67,89 | 1.684.800 | | 2016-12-22 | 00:00:00 | 69,17 | 69,33 | 68,51 | 69,02 | 945.100 | | 2016-12-23 | 00:00:00 | 68,99 | 69,50 | 68,83 | 69,25 | 429.200 | | 2016-12-27 | 00:00:00 | 69,34 | 69,67 | 69,09 | 69,59 | 458.200 | | 2016-12-28 | 00:00:00 | 69,62 | 69,72 | 68,43 | 68,63 | 719.600 | | 2016-12-29 | 00:00:00 | 68,82 | 68,92 | 67,45 | 67,92 | 1.168.300 | | 2016-12-30 | 00:00:00 | 68,30 | 68,42 | 67,74 | 68,11 | 1.031.900 | | 2017-01-06 | 00:00:00 | 70,00 | 70,99 | 69,56 | 70,27 | 2.612.300 | | 2017-01-09 | 00:00:00 | 69,59 | 69,95 | 68,75 | 69,54 | 1.174.500 | | 2017-01-10 | 00:00:00 | 69,16 | 70,27 | 68,92 | 69,61 | 1.527.300 | | 2017-01-11 | 00:00:00 | 69,43 | 69,88 | 68,83 | 69,81 | 1.198.100 | | 2017-01-12 | 00:00:00 | 69,55 | 69,82 | 68,24 | 69,22 | 982.600 | | 2017-01-13 | 00:00:00 | 69,69 | 70,56 | 69,34 | 69,92 | 1.877.500 | | 2017-01-17 | 00:00:00 | 67,98 | 68,25 | 64,91 | 65,37 | 3.746.700 | | 2017-01-18 | 00:00:00 | 65,55 | 67,16 | 65,16 | 67,06 | 2.341.400 | | 2017-01-19 | 00:00:00 | 67,02 | 67,42 | 66,18 | 66,31 | 1.795.200 | | 2017-01-23 | 00:00:00 | 66,44 | 67,22 | 66,26 | 67,04 | 1.131.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
