BiG | O banco que entende os seus valores.

CommerzBank AG (CBK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
03/03/2026	3.870.700	-4,15%	33,03	31,37	33,06	31,85
02/03/2026	3.540.290	-3,90%	33,36	33,11	33,94	33,23
27/02/2026	2.996.700	-3,84%	35,84	34,47	36,06	34,58
26/02/2026	3.035.400	0,70%	35,70	35,56	36,03	35,96
25/02/2026	3.068.990	4,20%	34,44	34,42	35,86	35,71
24/02/2026	3.448.800	0,12%	34,45	33,72	34,64	34,27
23/02/2026	3.342.300	-0,49%	34,24	34,23	35,47	34,23
20/02/2026	3.059.700	1,15%	34,08	34,04	34,83	34,40
19/02/2026	3.160.100	-0,35%	34,13	33,81	34,49	34,01
18/02/2026	2.997.400	2,43%	33,40	33,37	34,44	34,13
17/02/2026	3.444.900	1,80%	32,60	32,57	33,50	33,32
16/02/2026	3.264.000	1,21%	32,31	32,29	32,97	32,73
13/02/2026	3.620.000	-5,80%	34,14	32,18	34,50	32,34
12/02/2026	3.345.700	-0,26%	34,57	33,94	36,24	34,33
11/02/2026	3.568.000	-2,58%	34,83	32,89	35,53	34,42
10/02/2026	3.374.000	-0,28%	35,32	34,81	36,26	35,33
09/02/2026	3.158.800	4,51%	34,10	34,10	35,46	35,43
06/02/2026	3.429.000	0,33%	33,73	33,44	34,17	33,90
05/02/2026	3.439.900	-3,70%	35,11	33,50	35,74	33,79
04/02/2026	2.920.000	-1,79%	35,79	35,07	36,19	35,09
03/02/2026	2.968.400	0,68%	35,60	35,53	36,24	35,73
02/02/2026	3.290.000	2,57%	34,26	34,25	35,58	35,49
30/01/2026	3.334.800	-0,32%	34,76	34,53	35,37	34,60
29/01/2026	3.424.500	-1,28%	35,04	34,43	35,19	34,71
28/01/2026	3.427.200	-0,76%	35,56	34,57	35,56	35,16
27/01/2026	3.483.200	2,04%	34,90	34,85	35,56	35,43
26/01/2026	3.494.000	0,93%	34,26	34,24	35,47	34,72
23/01/2026	3.631.700	-1,29%	34,77	34,36	34,90	34,40
22/01/2026	3.421.600	0,93%	34,70	34,55	35,27	34,85
21/01/2026	516.110	1,50%	34,22	33,47	34,59	34,53
20/01/2026	142.970	-0,58%	34,15	33,98	34,47	34,02
19/01/2026	161.890	-2,17%	33,94	33,48	34,49	34,22
16/01/2026	2.723.440	0,09%	34,93	34,81	35,33	34,98
15/01/2026	3.081.200	-2,78%	36,09	34,94	36,31	34,95
14/01/2026	2.579.700	1,01%	35,62	35,60	36,23	35,95
13/01/2026	3.466.200	0,76%	35,40	35,38	35,96	35,59
12/01/2026	3.615.000	1,29%	34,78	34,49	35,50	35,32
09/01/2026	3.797.600	-1,97%	35,66	34,62	35,66	34,87
08/01/2026	3.981.500	1,80%	34,90	34,70	35,67	35,57
07/01/2026	3.955.500	-2,81%	35,97	34,88	36,07	34,94
06/01/2026	3.763.500	-1,43%	36,51	35,58	37,15	35,95
05/01/2026	3.796.100	-0,03%	36,44	35,60	36,73	36,47
02/01/2026	3.573.400	1,39%	36,07	35,78	36,61	36,48
30/12/2025	1.869.810	1,72%	35,68	35,53	36,27	35,98
29/12/2025	3.764.400	-0,59%	35,64	35,32	35,91	35,37
23/12/2025	3.915.200	0,34%	35,50	35,27	35,96	35,58
22/12/2025	3.686.900	-1,45%	35,79	35,15	36,01	35,46
19/12/2025	3.673.400	2,19%	35,20	35,17	36,46	35,98
18/12/2025	3.908.200	0,95%	34,90	34,64	35,29	35,21
17/12/2025	3.590.800	1,10%	34,53	34,34	35,30	34,88
16/12/2025	3.785.400	-1,54%	34,92	34,43	35,33	34,50
15/12/2025	3.790.900	1,39%	34,62	34,47	35,27	35,04
12/12/2025	3.676.100	-2,12%	35,41	34,40	35,72	34,56
11/12/2025	3.382.100	1,55%	34,51	34,49	35,70	35,31
10/12/2025	3.513.400	0,93%	34,42	34,42	34,81	34,77
09/12/2025	3.451.400	0,35%	34,38	34,38	35,01	34,45
08/12/2025	3.793.400	0,64%	34,09	34,03	34,51	34,33
05/12/2025	3.516.320	0,21%	34,12	34,04	34,82	34,11
04/12/2025	3.142.930	0,95%	34,19	33,82	34,42	34,04
03/12/2025	3.838.700	-2,54%	34,59	33,53	34,63	33,72
02/12/2025	5.178.000	1,35%	34,20	34,17	34,76	34,60
01/12/2025	5.415.200	0,98%	33,74	33,35	34,27	34,14
28/11/2025	4.811.400	-0,41%	33,93	33,78	34,22	33,81
27/11/2025	4.774.700	-1,11%	34,35	33,66	34,52	33,95
26/11/2025	4.853.900	5,08%	32,75	32,75	34,44	34,33
25/11/2025	5.340.400	2,64%	31,81	31,81	33,12	32,67
24/11/2025	5.629.300	-0,38%	32,11	31,66	32,35	31,83
21/11/2025	5.344.600	1,91%	31,38	31,02	32,00	31,95
20/11/2025	5.425.200	-1,42%	32,03	31,34	32,49	31,35
19/11/2025	5.457.000	1,60%	31,27	31,20	32,05	31,80
18/11/2025	4.912.600	-3,16%	32,01	30,97	32,31	31,30
17/11/2025	4.873.380	-3,41%	33,65	32,28	33,92	32,32
14/11/2025	4.984.600	-3,49%	34,65	33,31	34,65	33,46
13/11/2025	4.831.400	-0,52%	34,90	34,34	35,02	34,67
12/11/2025	4.734.900	3,50%	33,71	33,68	34,87	34,85
11/11/2025	5.107.400	-0,77%	33,87	33,51	34,07	33,67
10/11/2025	4.542.320	6,10%	32,64	32,51	33,95	33,93
07/11/2025	3.884.400	0,66%	31,79	31,79	32,50	31,98
06/11/2025	5.484.970	-2,13%	32,19	31,17	32,32	31,77
05/11/2025	5.178.600	0,71%	32,41	32,02	32,74	32,46
04/11/2025	4.804.830	0,47%	31,77	31,54	32,47	32,23
03/11/2025	4.780.300	1,84%	31,57	31,54	32,21	32,08
31/10/2025	5.520.300	1,03%	31,10	31,10	31,68	31,50
30/10/2025	5.343.440	0,19%	31,15	30,77	31,31	31,18
29/10/2025	5.771.520	2,71%	30,72	30,62	31,44	31,12
28/10/2025	5.652.400	-0,66%	30,37	30,15	30,63	30,30
27/10/2025	5.684.000	1,06%	30,46	30,36	30,78	30,50
24/10/2025	5.656.500	1,48%	29,80	29,80	30,41	30,18
23/10/2025	6.187.030	0,71%	29,55	29,55	30,00	29,74
22/10/2025	6.312.200	-0,51%	29,68	29,46	30,10	29,53
21/10/2025	5.917.500	-1,95%	30,32	29,63	30,67	29,68
20/10/2025	6.061.400	1,78%	29,80	29,79	30,56	30,27
17/10/2025	6.077.200	-2,68%	30,00	29,30	30,15	29,74
16/10/2025	5.750.700	-1,23%	30,86	30,55	31,19	30,56
15/10/2025	5.707.200	-0,29%	31,14	30,77	31,85	30,94
14/10/2025	5.242.400	-0,06%	30,85	30,54	31,23	31,03
13/10/2025	5.678.500	-0,83%	31,45	30,94	31,61	31,05
10/10/2025	5.105.600	-0,57%	31,57	31,22	32,14	31,31
09/10/2025	5.382.500	-0,47%	31,64	31,36	31,78	31,49
08/10/2025	5.680.200	1,18%	31,35	31,31	31,90	31,64