ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
296.746 |
-1,99%
|
1,76
|
1,705
|
1,825
|
1,725
|
| 23/07/2026 |
293.771 |
4,39%
|
1,7937
|
1,7431
|
1,89
|
1,76
|
| 22/07/2026 |
244.308 |
-0,58%
|
1,73
|
1,6533
|
1,7354
|
1,71
|
| 21/07/2026 |
150.355 |
4,85%
|
1,64
|
1,639
|
1,74
|
1,73
|
| 20/07/2026 |
163.796 |
1,24%
|
1,65
|
1,585
|
1,68
|
1,65
|
| 17/07/2026 |
224.807 |
-2,71%
|
1,65
|
1,59
|
1,685
|
1,615
|
| 16/07/2026 |
239.235 |
-5,71%
|
1,77
|
1,65
|
1,77
|
1,66
|
| 15/07/2026 |
342.739 |
-5,91%
|
1,86
|
1,74
|
1,88
|
1,75
|
| 14/07/2026 |
143.781 |
-2,11%
|
1,84
|
1,84
|
1,935
|
1,86
|
| 13/07/2026 |
259.766 |
-0,79%
|
1,88
|
1,82
|
1,925
|
1,90
|
| 10/07/2026 |
165.588 |
2,14%
|
1,90
|
1,84
|
1,93
|
1,91
|
| 09/07/2026 |
356.148 |
-3,35%
|
1,97
|
1,86
|
1,995
|
1,87
|
| 08/07/2026 |
374.829 |
3,48%
|
1,93
|
1,83
|
1,975
|
1,94
|
| 07/07/2026 |
652.358 |
-4,34%
|
1,97
|
1,81
|
1,97
|
1,87
|
| 06/07/2026 |
225.108 |
1,81%
|
1,95
|
1,87
|
2,05
|
1,96
|
| 02/07/2026 |
340.459 |
-7,35%
|
2,06
|
1,93
|
2,18
|
1,93
|
| 01/07/2026 |
585.126 |
0,48%
|
2,14
|
2,04
|
2,16
|
2,11
|
| 30/06/2026 |
433.684 |
2,94%
|
2,06
|
2,03
|
2,14
|
2,10
|
| 29/06/2026 |
436.102 |
-2,17%
|
2,18
|
2,01
|
2,18
|
2,04
|
| 26/06/2026 |
1.142.440 |
2,44%
|
2,05
|
1,99
|
2,1999
|
2,07
|
| 25/06/2026 |
1.039.718 |
-12,34%
|
2,31
|
2,035
|
2,4233
|
2,05
|
| 24/06/2026 |
383.611 |
-1,88%
|
2,41
|
2,30
|
2,47
|
2,35
|
| 23/06/2026 |
686.714 |
-0,62%
|
2,3156
|
2,2301
|
2,425
|
2,39
|
| 18/06/2026 |
1.454.936 |
-6,25%
|
2,63
|
2,265
|
2,63
|
2,42
|
| 17/06/2026 |
1.836.911 |
-14,38%
|
2,98
|
2,515
|
2,998
|
2,56
|
| 16/06/2026 |
1.761.515 |
7,62%
|
2,81
|
2,68
|
3,06
|
2,99
|
| 15/06/2026 |
3.445.215 |
-43,48%
|
5,05
|
2,615
|
5,05
|
2,755
|
| 12/06/2026 |
194.815 |
5,23%
|
4,78
|
4,61
|
4,865
|
4,83
|
| 11/06/2026 |
148.434 |
6,99%
|
4,30
|
4,26
|
4,63
|
4,59
|
| 10/06/2026 |
170.093 |
2,51%
|
4,1111
|
4,1111
|
4,51
|
4,29
|
| 09/06/2026 |
232.385 |
-7,56%
|
4,94
|
3,9899
|
4,94
|
4,18
|
| 08/06/2026 |
203.620 |
-4,87%
|
5,24
|
4,485
|
5,24
|
4,495
|
| 05/06/2026 |
275.154 |
-12,22%
|
5,39
|
4,69
|
5,39
|
4,72
|
| 04/06/2026 |
141.639 |
-4,17%
|
5,52
|
5,375
|
5,7365
|
5,40
|
| 03/06/2026 |
495.181 |
-2,93%
|
5,775
|
5,63
|
6,20
|
5,64
|
| 02/06/2026 |
264.171 |
1,31%
|
5,75
|
5,57
|
5,825
|
5,80
|
| 01/06/2026 |
229.206 |
1,78%
|
5,50
|
5,40
|
5,755
|
5,72
|
| 29/05/2026 |
443.654 |
-2,26%
|
5,76
|
5,34
|
5,76
|
5,62
|
| 28/05/2026 |
602.889 |
11,00%
|
5,22
|
5,20
|
5,83
|
5,75
|
| 27/05/2026 |
150.826 |
3,82%
|
5,05
|
4,8101
|
5,23
|
5,18
|
| 26/05/2026 |
310.704 |
3,97%
|
5,10
|
4,71
|
5,10
|
4,98
|
| 22/05/2026 |
412.553 |
13,66%
|
4,48
|
4,31
|
4,90
|
4,79
|
| 21/05/2026 |
328.531 |
15,34%
|
3,8548
|
3,69
|
4,3931
|
4,21
|
| 20/05/2026 |
64.855 |
-1,35%
|
3,81
|
3,60
|
3,81
|
3,65
|
| 19/05/2026 |
153.143 |
-1,86%
|
3,7383
|
3,5608
|
3,7968
|
3,70
|
| 18/05/2026 |
306.251 |
0,27%
|
3,82
|
3,51
|
3,844
|
3,77
|
| 15/05/2026 |
83.096 |
-2,05%
|
3,86
|
3,71
|
3,89
|
3,76
|
| 14/05/2026 |
81.632 |
4,83%
|
3,74
|
3,67
|
3,98
|
3,91
|
| 13/05/2026 |
122.152 |
1,91%
|
3,67
|
3,522
|
3,78
|
3,73
|
| 12/05/2026 |
103.639 |
-2,66%
|
3,86
|
3,54
|
3,86
|
3,66
|
| 11/05/2026 |
307.727 |
-4,33%
|
3,91
|
3,705
|
3,94
|
3,76
|
| 08/05/2026 |
97.935 |
4,95%
|
3,84
|
3,79
|
3,98
|
3,93
|
| 07/05/2026 |
62.506 |
-2,34%
|
3,85
|
3,7101
|
3,8801
|
3,74
|
| 06/05/2026 |
87.452 |
3,50%
|
3,83
|
3,695
|
3,88
|
3,84
|
| 05/05/2026 |
110.135 |
1,64%
|
3,4544
|
3,4544
|
3,78
|
3,71
|
| 04/05/2026 |
177.741 |
-0,27%
|
3,68
|
3,59
|
3,78
|
3,65
|
| 01/05/2026 |
153.006 |
4,55%
|
3,7854
|
3,515
|
3,7854
|
3,68
|
| 30/04/2026 |
193.777 |
0,43%
|
3,50
|
3,46
|
3,601
|
3,52
|
| 29/04/2026 |
77.897 |
-0,85%
|
3,54
|
3,425
|
3,551
|
3,50
|
| 28/04/2026 |
153.836 |
-7,37%
|
3,74
|
3,48
|
4,00
|
3,52
|
| 27/04/2026 |
9.436 |
-2,78%
|
3,8509
|
3,80
|
3,94
|
3,80
|
| 24/04/2026 |
82.421 |
1,80%
|
3,87
|
3,76
|
4,05
|
3,96
|
| 23/04/2026 |
98.264 |
-4,42%
|
3,8816
|
3,875
|
4,0998
|
3,89
|
| 22/04/2026 |
190.159 |
1,24%
|
4,05
|
3,84
|
4,20
|
4,07
|
| 21/04/2026 |
130.072 |
-1,23%
|
4,07
|
3,9401
|
4,15
|
4,02
|
| 20/04/2026 |
126.911 |
-0,97%
|
3,9904
|
3,9904
|
4,205
|
4,07
|
| 17/04/2026 |
191.299 |
2,75%
|
4,00
|
3,95
|
4,24
|
4,11
|
| 16/04/2026 |
148.089 |
6,93%
|
3,82
|
3,639
|
4,03
|
4,00
|
| 15/04/2026 |
194.425 |
0,54%
|
3,705
|
3,69
|
3,855
|
3,75
|
| 14/04/2026 |
109.239 |
-1,06%
|
3,79
|
3,67
|
3,811
|
3,73
|
| 13/04/2026 |
176.488 |
2,17%
|
3,66
|
3,5501
|
3,95
|
3,77
|
| 10/04/2026 |
53.934 |
-2,38%
|
3,75
|
3,6601
|
3,9299
|
3,69
|
| 09/04/2026 |
108.470 |
-2,95%
|
3,9984
|
3,7236
|
3,9984
|
3,78
|
| 08/04/2026 |
111.701 |
4,56%
|
3,87
|
3,74
|
3,965
|
3,90
|
| 07/04/2026 |
196.374 |
-1,06%
|
3,74
|
3,53
|
3,795
|
3,73
|
| 06/04/2026 |
194.230 |
6,76%
|
3,45
|
3,45
|
3,8723
|
3,79
|
| 02/04/2026 |
130.752 |
1,72%
|
3,36
|
3,27
|
3,59
|
3,55
|
| 01/04/2026 |
184.502 |
5,12%
|
3,42
|
3,32
|
3,62
|
3,49
|
| 31/03/2026 |
162.321 |
10,63%
|
3,07
|
3,07
|
3,335
|
3,32
|
| 30/03/2026 |
282.241 |
-2,90%
|
3,20
|
2,93
|
3,225
|
3,01
|
| 27/03/2026 |
237.151 |
-7,74%
|
3,36
|
3,0501
|
3,416
|
3,10
|
| 26/03/2026 |
183.645 |
-7,46%
|
3,55
|
3,35
|
3,63
|
3,36
|
| 25/03/2026 |
179.277 |
1,97%
|
3,60
|
3,52
|
3,69
|
3,62
|
| 24/03/2026 |
237.472 |
-2,47%
|
3,61
|
3,50
|
3,84
|
3,55
|
| 23/03/2026 |
187.320 |
0,28%
|
3,58
|
3,55
|
3,71
|
3,64
|
| 20/03/2026 |
236.425 |
-3,21%
|
3,74
|
3,47
|
3,81
|
3,62
|
| 19/03/2026 |
377.783 |
10,32%
|
3,32
|
3,2639
|
3,81
|
3,74
|
| 18/03/2026 |
474.284 |
-7,51%
|
3,90
|
3,25
|
3,90
|
3,39
|
| 17/03/2026 |
776.508 |
-24,74%
|
4,50
|
3,05
|
4,50
|
3,66
|
| 16/03/2026 |
209.323 |
3,85%
|
4,71
|
4,66
|
4,98
|
4,85
|
| 13/03/2026 |
157.168 |
-2,51%
|
4,88
|
4,65
|
5,11
|
4,67
|
| 12/03/2026 |
254.638 |
-6,08%
|
5,10
|
4,63
|
5,10
|
4,79
|
| 11/03/2026 |
134.654 |
-1,92%
|
5,04
|
5,0075
|
5,30
|
5,10
|
| 10/03/2026 |
149.867 |
2,36%
|
5,09
|
5,09
|
5,38
|
5,20
|
| 09/03/2026 |
87.589 |
1,70%
|
5,10
|
4,80
|
5,15
|
5,08
|
| 06/03/2026 |
143.777 |
-5,65%
|
5,34
|
5,00
|
5,34
|
5,01
|
| 05/03/2026 |
85.911 |
-0,93%
|
5,36
|
5,09
|
5,48
|
5,31
|
| 04/03/2026 |
90.383 |
4,69%
|
5,14
|
5,14
|
5,43
|
5,36
|
| 03/03/2026 |
99.816 |
-2,29%
|
5,13
|
4,85
|
5,2234
|
5,12
|
| 02/03/2026 |
116.187 |
4,58%
|
4,94
|
4,85
|
5,30
|
5,24
|
