CommerzBank AG (CBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26-07-2023	2.179.741	-0,81%	11,1175	10,915	11,17	10,995
25-07-2023	1.272.688	-1,16%	11,215	11,07	11,225	11,065
24-07-2023	6.549.490	0,40%	11,085	11,005	11,205	11,205
21-07-2023	8.653.574	-0,45%	11,245	11,16	11,35	11,16
20-07-2023	6.623.958	1,04%	11,145	11,075	11,255	11,21
19-07-2023	1.886.962	-0,58%	11,165	10,99	11,195	11,095
18-07-2023	7.458.787	0,14%	11,24	10,885	11,26	11,15
17-07-2023	4.996.889	0,77%	11,125	10,985	11,23	11,135
14-07-2023	7.381.386	-1,65%	11,24	11,05	11,33	11,05
13-07-2023	9.404.370	2,98%	10,945	10,87	11,285	11,235
12-07-2023	7.310.835	0,28%	10,95	10,805	10,98	10,91
11-07-2023	13.454.389	3,67%	10,50	10,445	10,945	10,88
10-07-2023	8.877.159	1,89%	10,26	10,21	10,595	10,495
07-07-2023	6.128.136	2,59%	10,015	9,988	10,30	10,30
06-07-2023	1.667.952	-1,57%	10,15	9,98	10,2275	10,04
05-07-2023	11.385.939	0,84%	10,10	10,05	10,45	10,215
04-07-2023	4.798.289	-0,83%	10,25	10,13	10,40	10,13
03-07-2023	4.774.640	0,64%	10,22	10,18	10,34	10,215
30-06-2023	2.090.516	1,68%	10,06	10,04	10,23	10,15
29-06-2023	5.395.229	1,63%	9,84	9,808	10,015	9,98
28-06-2023	4.706.809	0,25%	9,82	9,724	9,908	9,82
27-06-2023	6.586.602	2,13%	9,66	9,60	9,802	9,796
26-06-2023	8.945.944	-0,29%	9,50	9,194	9,624	9,592
23-06-2023	4.730.663	-5,83%	10,1425	9,526	10,155	9,62
22-06-2023	1.675.350	-1,71%	10,265	9,99	10,29	10,215
21-06-2023	6.859.393	1,96%	10,185	10,18	10,425	10,395
20-06-2023	6.727.417	-0,39%	10,195	10,145	10,31	10,195
19-06-2023	5.662.434	-0,15%	10,22	10,175	10,34	10,235
16-06-2023	18.123.586	1,29%	10,19	9,932	10,31	10,25
15-06-2023	9.642.592	-0,64%	10,18	9,97	10,22	10,12
14-06-2023	10.575.128	0,94%	10,105	9,948	10,285	10,185
13-06-2023	9.869.158	1,80%	10,07	9,952	10,16	10,09
12-06-2023	8.361.229	0,90%	9,86	9,848	10,07	9,912
09-06-2023	7.252.514	-0,57%	9,90	9,73	10,035	9,824
08-06-2023	1.475.290	0,76%	9,938	9,776	9,972	9,88
07-06-2023	11.764.769	2,16%	9,68	9,55	9,856	9,824
06-06-2023	7.478.333	1,18%	9,46	9,352	9,664	9,616
05-06-2023	6.908.296	-0,75%	9,636	9,33	9,73	9,504
02-06-2023	7.238.886	1,21%	9,542	9,414	9,592	9,576
01-06-2023	6.615.845	0,66%	9,364	9,27	9,474	9,462
31-05-2023	10.852.554	-2,25%	9,572	9,40	9,738	9,452
30-05-2023	5.269.341	-1,27%	9,716	9,582	9,83	9,616
29-05-2023	2.719.095	0,14%	9,852	9,636	9,942	9,74
26-05-2023	6.673.616	-0,08%	9,81	9,502	9,85	9,726
25-05-2023	5.853.318	0,37%	9,708	9,584	9,832	9,734
24-05-2023	6.022.519	-2,77%	9,90	9,66	9,924	9,698
23-05-2023	5.243.963	-0,46%	10,02	9,858	10,025	9,974
22-05-2023	7.626.135	2,37%	9,752	9,75	10,16	10,02
19-05-2023	11.568.890	-1,35%	9,766	9,60	9,966	9,788
18-05-2023	12.000.302	4,38%	9,578	9,546	10,045	9,922
17-05-2023	9.143.499	-3,63%	9,55	9,106	9,586	9,506
16-05-2023	7.155.232	-2,11%	10,045	9,824	10,16	9,882
15-05-2023	3.941.229	0,75%	10,12	9,964	10,155	10,095
12-05-2023	5.135.652	1,36%	9,96	9,92	10,09	10,02
11-05-2023	4.410.818	0,12%	9,892	9,716	9,968	9,886
10-05-2023	5.244.733	0,39%	9,95	9,828	10,115	9,874
09-05-2023	4.357.315	-0,73%	9,83	9,714	9,964	9,836
08-05-2023	3.000.853	1,50%	9,792	9,752	9,94	9,908
05-05-2023	6.525.766	5,06%	9,448	9,432	9,824	9,762
04-05-2023	3.784.216	-3,53%	9,518	9,23	9,58	9,30
03-05-2023	2.905.213	-0,15%	9,728	9,49	9,746	9,64
02-05-2023	7.746.512	-4,16%	10,03	9,608	10,115	9,646
01-05-2023	11.133.983	0,00%	10,47	9,908	10,48	10,065
28-04-2023	11.133.983	-3,96%	10,47	9,908	10,48	10,065
27-04-2023	2.371.583	1,55%	10,335	10,24	10,605	10,485
26-04-2023	7.068.605	-0,10%	10,29	10,045	10,39	10,325
25-04-2023	6.737.896	-2,87%	10,525	10,24	10,53	10,335
24-04-2023	3.734.327	-0,51%	10,66	10,565	10,78	10,64
21-04-2023	4.767.997	-0,47%	10,695	10,505	10,74	10,695
20-04-2023	2.589.922	-0,42%	10,85	10,675	11,06	10,755
19-04-2023	8.417.335	4,50%	10,33	10,28	10,81	10,80
18-04-2023	8.099.743	3,35%	10,12	10,075	10,425	10,335
17-04-2023	5.830.506	-3,48%	10,40	9,944	10,445	10,00
14-04-2023	9.663.442	5,65%	9,80	9,716	10,385	10,36
13-04-2023	2.880.518	0,89%	9,74	9,67	9,82	9,806
12-04-2023	5.576.073	-1,24%	9,90	9,696	9,922	9,72
11-04-2023	3.622.814	0,41%	9,90	9,79	9,99	9,842
10-04-2023	4.935.458	0,00%	9,602	9,596	9,812	9,802
06-04-2023	4.935.458	2,25%	9,602	9,596	9,812	9,802
05-04-2023	6.491.471	-1,72%	9,72	9,464	9,872	9,586
04-04-2023	5.778.696	0,87%	9,674	9,638	9,94	9,754
03-04-2023	6.835.328	-0,33%	9,72	9,638	9,99	9,67
31-03-2023	6.129.903	-0,35%	9,734	9,566	9,794	9,702
30-03-2023	7.784.503	2,94%	9,59	9,51	9,90	9,736
29-03-2023	6.187.171	1,07%	9,44	9,34	9,514	9,458
28-03-2023	5.965.435	1,59%	9,35	9,206	9,48	9,358
27-03-2023	10.649.320	3,76%	9,12	8,93	9,34	9,212
24-03-2023	23.646.204	-5,45%	9,222	8,41	9,222	8,878
23-03-2023	3.660.230	-4,14%	9,688	9,316	9,82	9,40
22-03-2023	9.737.219	-2,24%	9,964	9,78	10,18	9,796
21-03-2023	16.344.871	7,44%	9,566	9,546	10,07	10,02
20-03-2023	20.095.276	1,50%	8,854	8,31	9,42	9,326
17-03-2023	21.910.398	-3,47%	9,60	8,982	9,888	9,188
16-03-2023	17.564.495	0,30%	9,87	9,384	9,944	9,518
15-03-2023	7.090.339	-8,97%	10,375	9,304	10,52	9,476
14-03-2023	18.443.046	4,37%	9,888	9,802	10,45	10,395
13-03-2023	40.292.614	-12,71%	11,415	9,586	11,49	9,96
10-03-2023	16.442.736	-2,60%	11,11	10,86	11,57	11,41
09-03-2023	5.405.797	-1,51%	11,89	11,67	11,95	11,715
08-03-2023	4.801.447	0,64%	11,78	11,715	11,955	11,895