ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
69.317 |
-4,27%
|
1,53
|
1,52
|
1,66
|
1,57
|
| 13/05/2025 |
102.838 |
7,57%
|
1,49
|
1,49
|
1,71
|
1,64
|
| 12/05/2025 |
142.033 |
2,70%
|
1,49
|
1,49
|
1,66
|
1,52
|
| 09/05/2025 |
64.214 |
0,00%
|
1,49
|
1,4323
|
1,525
|
1,48
|
| 08/05/2025 |
30.886 |
2,78%
|
1,40
|
1,37
|
1,50
|
1,48
|
| 07/05/2025 |
68.695 |
2,13%
|
1,48
|
1,37
|
1,495
|
1,44
|
| 06/05/2025 |
113.981 |
-4,73%
|
1,48
|
1,37
|
1,495
|
1,41
|
| 05/05/2025 |
97.473 |
0,00%
|
1,46
|
1,46
|
1,545
|
1,48
|
| 02/05/2025 |
204.858 |
3,50%
|
1,38
|
1,35
|
1,52
|
1,48
|
| 01/05/2025 |
83.176 |
4,38%
|
1,37
|
1,32
|
1,4399
|
1,43
|
| 30/04/2025 |
45.218 |
-3,87%
|
1,39
|
1,32
|
1,46
|
1,37
|
| 29/04/2025 |
231.446 |
2,16%
|
1,41
|
1,345
|
1,47
|
1,42
|
| 28/04/2025 |
124.431 |
-2,80%
|
1,41
|
1,345
|
1,47
|
1,39
|
| 25/04/2025 |
105.023 |
2,14%
|
1,35
|
1,32
|
1,461
|
1,43
|
| 24/04/2025 |
85.118 |
3,70%
|
1,29
|
1,29
|
1,4399
|
1,40
|
| 23/04/2025 |
111.975 |
6,30%
|
1,25
|
1,19
|
1,40
|
1,35
|
| 22/04/2025 |
165.773 |
1,60%
|
1,31
|
1,19
|
1,3225
|
1,27
|
| 21/04/2025 |
118.713 |
-5,30%
|
1,31
|
1,22
|
1,3297
|
1,25
|
| 17/04/2025 |
103.985 |
2,33%
|
1,38
|
1,22
|
1,38
|
1,32
|
| 16/04/2025 |
75.354 |
-4,35%
|
1,38
|
1,22
|
1,425
|
1,29
|
| 15/04/2025 |
107.692 |
0,73%
|
1,38
|
1,34
|
1,425
|
1,38
|
| 14/04/2025 |
58.356 |
1,48%
|
1,39
|
1,32
|
1,3836
|
1,37
|
| 11/04/2025 |
134.309 |
-0,74%
|
1,39
|
1,30
|
1,39
|
1,35
|
| 10/04/2025 |
115.255 |
-7,48%
|
1,45
|
1,335
|
1,45
|
1,36
|
| 09/04/2025 |
220.296 |
15,75%
|
1,29
|
1,24
|
1,4899
|
1,47
|
| 08/04/2025 |
134.067 |
-2,31%
|
1,36
|
1,235
|
1,36
|
1,27
|
| 07/04/2025 |
152.593 |
-4,41%
|
1,31
|
1,21
|
1,37
|
1,30
|
| 04/04/2025 |
244.846 |
-2,86%
|
1,40
|
1,25
|
1,4202
|
1,36
|
| 03/04/2025 |
339.250 |
-14,11%
|
1,57
|
1,40
|
1,57
|
1,40
|
| 02/04/2025 |
127.163 |
5,16%
|
1,61
|
1,505
|
1,68
|
1,63
|
| 01/04/2025 |
170.840 |
-3,13%
|
1,61
|
1,51
|
1,68
|
1,55
|
| 31/03/2025 |
264.553 |
-6,98%
|
1,72
|
1,60
|
1,72
|
1,60
|
| 28/03/2025 |
167.155 |
-4,44%
|
1,79
|
1,69
|
1,82
|
1,72
|
| 27/03/2025 |
129.691 |
0,00%
|
1,80
|
1,745
|
1,82
|
1,80
|
| 26/03/2025 |
95.515 |
-4,28%
|
1,88
|
1,78
|
1,88
|
1,79
|
| 25/03/2025 |
140.177 |
-6,50%
|
1,99
|
1,86
|
1,99
|
1,87
|
| 24/03/2025 |
95.847 |
3,09%
|
1,95
|
1,88
|
2,00
|
2,00
|
| 21/03/2025 |
114.144 |
0,00%
|
1,91
|
1,87
|
1,96
|
1,94
|
| 20/03/2025 |
85.335 |
-0,52%
|
1,95
|
1,8901
|
1,98
|
1,93
|
| 19/03/2025 |
151.445 |
0,52%
|
1,95
|
1,86
|
1,99
|
1,94
|
| 18/03/2025 |
151.908 |
-6,97%
|
1,99
|
1,92
|
2,0092
|
1,93
|
| 17/03/2025 |
384.769 |
18,18%
|
1,80
|
1,7787
|
2,12
|
2,08
|
| 14/03/2025 |
649.212 |
-6,88%
|
1,88
|
1,73
|
1,93
|
1,76
|
| 13/03/2025 |
567.667 |
-11,27%
|
1,86
|
1,6801
|
2,01
|
1,89
|
| 12/03/2025 |
400.173 |
5,45%
|
2,07
|
1,9862
|
2,1604
|
2,13
|
| 11/03/2025 |
474.985 |
5,73%
|
1,89
|
1,85
|
2,10
|
2,02
|
| 10/03/2025 |
1.357.412 |
11,66%
|
1,88
|
1,76
|
2,05
|
1,92
|
| 07/03/2025 |
181.992 |
-0,87%
|
1,80
|
1,60
|
1,745
|
1,715
|
| 06/03/2025 |
213.833 |
-5,98%
|
1,80
|
1,65
|
1,84
|
1,73
|
| 05/03/2025 |
244.144 |
-4,17%
|
1,63
|
1,825
|
1,93
|
1,84
|
| 04/03/2025 |
365.701 |
19,26%
|
1,63
|
1,56
|
1,9599
|
1,92
|
| 03/03/2025 |
114.798 |
-5,29%
|
1,76
|
1,58
|
1,7909
|
1,61
|
| 28/02/2025 |
180.120 |
-5,56%
|
1,76
|
1,67
|
1,76
|
1,70
|
| 27/02/2025 |
150.010 |
2,86%
|
1,81
|
1,75
|
1,895
|
1,80
|
| 26/02/2025 |
280.847 |
-2,24%
|
1,90
|
1,715
|
1,86
|
1,75
|
| 25/02/2025 |
296.794 |
-5,56%
|
2,09
|
1,7501
|
1,96
|
1,79
|
| 24/02/2025 |
160.783 |
-10,43%
|
2,21
|
1,875
|
1,97
|
1,89
|
| 21/02/2025 |
254.904 |
-4,09%
|
2,21
|
2,09
|
2,2668
|
2,11
|
| 20/02/2025 |
81.414 |
-2,66%
|
2,38
|
2,1499
|
2,316
|
2,20
|
| 19/02/2025 |
333.230 |
-4,64%
|
2,34
|
2,25
|
2,50
|
2,26
|
| 18/02/2025 |
143.695 |
1,72%
|
2,34
|
2,32
|
2,49
|
2,37
|
| 17/02/2025 |
66.258 |
0,00%
|
2,27
|
2,21
|
2,36
|
2,33
|
| 14/02/2025 |
236.534 |
4,02%
|
2,20
|
2,1913
|
2,365
|
2,33
|
| 13/02/2025 |
360.409 |
4,19%
|
2,21
|
2,12
|
2,315
|
2,24
|
| 12/02/2025 |
189.584 |
-2,72%
|
2,21
|
2,07
|
2,21
|
2,15
|
| 11/02/2025 |
178.996 |
-3,93%
|
2,36
|
2,18
|
2,30
|
2,20
|
| 10/02/2025 |
150.351 |
-2,14%
|
2,45
|
2,259
|
2,42
|
2,29
|
| 07/02/2025 |
188.543 |
-4,49%
|
2,30
|
2,265
|
2,60
|
2,34
|
| 06/02/2025 |
379.849 |
7,93%
|
1,97
|
2,20
|
2,45
|
2,45
|
| 05/02/2025 |
309.072 |
15,23%
|
1,97
|
1,97
|
2,27
|
2,27
|
| 04/02/2025 |
75.089 |
2,93%
|
1,90
|
1,90
|
1,98
|
1,97
|
| 03/02/2025 |
168.152 |
-6,00%
|
1,95
|
1,88
|
1,985
|
1,88
|
| 31/01/2025 |
863.630 |
-4,76%
|
2,08
|
1,92
|
2,15
|
2,00
|
| 30/01/2025 |
215.945 |
1,45%
|
2,19
|
2,05
|
2,1599
|
2,10
|
| 29/01/2025 |
275.386 |
-4,61%
|
2,19
|
2,03
|
2,22
|
2,07
|
| 28/01/2025 |
193.343 |
-2,25%
|
2,26
|
2,1501
|
2,30
|
2,17
|
| 27/01/2025 |
457.676 |
-9,39%
|
2,40
|
2,15
|
2,52
|
2,22
|
| 24/01/2025 |
248.273 |
0,41%
|
2,45
|
2,39
|
2,53
|
2,45
|
| 23/01/2025 |
316.946 |
-3,94%
|
2,47
|
2,33
|
2,63
|
2,44
|
| 22/01/2025 |
196.090 |
4,10%
|
2,68
|
2,43
|
2,578
|
2,54
|
| 21/01/2025 |
491.320 |
-7,22%
|
2,68
|
2,34
|
2,68
|
2,44
|
| 20/01/2025 |
121.303 |
0,00%
|
2,70
|
2,63
|
2,74
|
2,63
|
| 17/01/2025 |
250.477 |
-1,13%
|
2,70
|
2,63
|
2,745
|
2,63
|
| 16/01/2025 |
167.568 |
0,00%
|
2,57
|
2,49
|
2,675
|
2,66
|
| 15/01/2025 |
464.045 |
-5,18%
|
2,31
|
2,48
|
2,8699
|
2,66
|
| 14/01/2025 |
1.223.575 |
19,66%
|
3,35
|
1,9588
|
2,9598
|
2,80
|
| 13/01/2025 |
3.213.193 |
-43,34%
|
3,81
|
1,9588
|
3,34
|
2,34
|
| 10/01/2025 |
449.438 |
6,17%
|
4,07
|
3,75
|
4,16
|
4,13
|
| 09/01/2025 |
424.789 |
-6,27%
|
4,07
|
3,75
|
4,16
|
3,89
|
| 08/01/2025 |
423.689 |
-6,27%
|
4,07
|
3,75
|
4,16
|
3,89
|
| 07/01/2025 |
397.376 |
-7,37%
|
4,46
|
4,1201
|
4,69
|
4,15
|
| 06/01/2025 |
1.142.278 |
6,67%
|
4,10
|
4,33
|
4,88
|
4,48
|
| 03/01/2025 |
672.021 |
2,69%
|
4,10
|
4,02
|
4,40
|
4,20
|
| 02/01/2025 |
349.502 |
2,00%
|
4,01
|
3,915
|
4,34
|
4,09
|
| 31/12/2024 |
0 |
-5,87%
|
4,21
|
3,90
|
4,21
|
4,01
|
| 30/12/2024 |
213.177 |
2,90%
|
4,06
|
3,80
|
4,30
|
4,01
|
| 27/12/2024 |
437.667 |
-5,26%
|
4,00
|
4,08
|
4,50
|
4,14
|
| 26/12/2024 |
661.608 |
8,44%
|
3,83
|
3,985
|
4,57
|
4,37
|
| 24/12/2024 |
0 |
4,95%
|
3,83
|
3,69
|
4,19
|
4,03
|
| 23/12/2024 |
786.330 |
4,07%
|
4,03
|
3,72
|
4,71
|
3,84
|
