ComTech TeleCommunications Corporation (CMTL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
1.332.248 |
22,59%
|
3,15
|
3,11
|
3,98
|
3,69
|
| 19/12/2024 |
265.561 |
-3,53%
|
3,15
|
2,93
|
3,2463
|
3,01
|
| 18/12/2024 |
0 |
-1,73%
|
3,15
|
3,09
|
3,58
|
3,12
|
| 17/12/2024 |
598.011 |
-3,64%
|
3,35
|
2,73
|
3,205
|
3,18
|
| 16/12/2024 |
195.413 |
-1,79%
|
3,46
|
3,222
|
3,48
|
3,30
|
| 13/12/2024 |
281.526 |
-2,89%
|
3,46
|
3,26
|
3,5649
|
3,36
|
| 12/12/2024 |
218.282 |
-1,84%
|
3,41
|
3,25
|
3,56
|
3,46
|
| 11/12/2024 |
211.327 |
-0,14%
|
3,43
|
3,3035
|
3,57
|
3,525
|
| 10/12/2024 |
147.355 |
1,73%
|
3,59
|
3,43
|
3,60
|
3,53
|
| 09/12/2024 |
173.558 |
-2,25%
|
3,59
|
3,47
|
3,755
|
3,47
|
| 06/12/2024 |
87.157 |
2,60%
|
3,49
|
3,4207
|
3,5734
|
3,55
|
| 05/12/2024 |
196.561 |
-2,81%
|
3,68
|
3,42
|
3,61
|
3,46
|
| 04/12/2024 |
196.185 |
-2,73%
|
3,68
|
3,5301
|
3,81
|
3,56
|
| 03/12/2024 |
205.909 |
-0,68%
|
3,70
|
3,555
|
3,79
|
3,66
|
| 02/12/2024 |
544.484 |
8,85%
|
3,46
|
3,3103
|
3,96
|
3,69
|
| 29/11/2024 |
141.828 |
-5,01%
|
3,59
|
3,32
|
3,59
|
3,39
|
| 28/11/2024 |
290.376 |
7,36%
|
3,25
|
3,21
|
3,51
|
3,495
|
| 27/11/2024 |
288.887 |
7,21%
|
3,56
|
3,21
|
3,60
|
3,495
|
| 26/11/2024 |
211.776 |
-8,43%
|
3,37
|
3,25
|
3,74
|
3,26
|
| 25/11/2024 |
223.805 |
8,21%
|
3,39
|
3,35
|
3,74
|
3,56
|
| 22/11/2024 |
237.174 |
4,11%
|
3,06
|
3,02
|
3,325
|
3,29
|
| 21/11/2024 |
314.026 |
4,29%
|
3,0019
|
2,86
|
3,28
|
3,16
|
| 20/11/2024 |
329.017 |
3,59%
|
3,00
|
2,645
|
3,28
|
3,03
|
| 19/11/2024 |
472.817 |
13,21%
|
2,62
|
2,58
|
3,00
|
2,925
|
| 18/11/2024 |
395.590 |
1,92%
|
2,60
|
2,58
|
2,82
|
2,65
|
| 15/11/2024 |
276.794 |
-4,06%
|
2,73
|
2,53
|
2,88
|
2,60
|
| 14/11/2024 |
555.688 |
7,12%
|
2,79
|
2,48
|
2,88
|
2,71
|
| 13/11/2024 |
205.810 |
-0,39%
|
2,54
|
2,47
|
2,61
|
2,53
|
| 12/11/2024 |
191.493 |
-0,39%
|
2,70
|
2,47
|
2,78
|
2,54
|
| 11/11/2024 |
425.883 |
-3,41%
|
2,80
|
2,51
|
2,80
|
2,55
|
| 08/11/2024 |
299.384 |
-5,38%
|
2,71
|
2,6325
|
2,91
|
2,64
|
| 07/11/2024 |
314.575 |
3,72%
|
2,77
|
2,49
|
2,91
|
2,79
|
| 06/11/2024 |
529.698 |
8,47%
|
2,49
|
2,35
|
2,88
|
2,69
|
| 05/11/2024 |
401.821 |
%
|
2,49
|
2,35
|
2,50
|
2,48
|
| 04/11/2024 |
912.734 |
%
|
3,63
|
2,42
|
3,04
|
2,47
|
| 01/11/2024 |
761.296 |
%
|
3,63
|
2,90
|
3,666
|
2,91
|
| 31/10/2024 |
83.317 |
%
|
3,90
|
3,7355
|
3,92
|
3,72
|
| 30/10/2024 |
87.225 |
%
|
3,89
|
3,83
|
4,00
|
3,87
|
| 29/10/2024 |
220.273 |
%
|
3,83
|
3,8064
|
4,08
|
3,93
|
| 28/10/2024 |
173.554 |
%
|
3,78
|
3,78
|
3,97
|
3,835
|
| 25/10/2024 |
139.212 |
%
|
3,64
|
3,64
|
3,83
|
3,795
|
| 24/10/2024 |
119.200 |
%
|
3,77
|
3,602
|
3,78
|
3,70
|
| 23/10/2024 |
201.501 |
%
|
3,71
|
3,73
|
4,03
|
3,74
|
| 22/10/2024 |
200.097 |
%
|
3,96
|
3,73
|
4,03
|
3,75
|
| 21/10/2024 |
300.911 |
%
|
4,02
|
3,86
|
4,145
|
3,94
|
| 18/10/2024 |
680.780 |
%
|
4,34
|
3,71
|
4,41
|
4,12
|
| 17/10/2024 |
1.013.142 |
%
|
4,34
|
3,47
|
4,3725
|
3,54
|
| 16/10/2024 |
145.326 |
%
|
4,30
|
4,272
|
4,395
|
4,385
|
| 15/10/2024 |
258.082 |
%
|
4,37
|
4,12
|
4,4799
|
4,26
|
| 14/10/2024 |
153.888 |
%
|
4,51
|
4,39
|
4,60
|
4,45
|
| 11/10/2024 |
175.718 |
%
|
4,43
|
4,32
|
4,55
|
4,49
|
| 10/10/2024 |
227.258 |
%
|
4,43
|
4,41
|
4,70
|
4,57
|
| 09/10/2024 |
226.304 |
%
|
4,43
|
4,41
|
4,70
|
4,53
|
| 08/10/2024 |
167.430 |
%
|
4,20
|
4,14
|
4,53
|
4,46
|
| 07/10/2024 |
247.508 |
%
|
4,47
|
4,14
|
4,56
|
4,25
|
| 04/10/2024 |
106.766 |
%
|
4,47
|
4,36
|
4,5774
|
4,41
|
| 03/10/2024 |
154.062 |
%
|
4,45
|
4,36
|
4,59
|
4,43
|
| 02/10/2024 |
132.110 |
%
|
4,45
|
4,33
|
4,52
|
4,425
|
| 01/10/2024 |
454.868 |
%
|
4,57
|
4,40
|
5,16
|
4,47
|
| 30/09/2024 |
775.000 |
%
|
4,57
|
4,57
|
5,02
|
4,7508
|
| 27/09/2024 |
301.242 |
%
|
4,19
|
4,08
|
4,49
|
4,40
|
| 26/09/2024 |
173.166 |
%
|
4,19
|
4,08
|
4,285
|
4,095
|
| 25/09/2024 |
351.616 |
%
|
4,48
|
3,98
|
4,59
|
4,13
|
| 24/09/2024 |
466.548 |
%
|
3,94
|
4,29
|
4,76
|
4,46
|
| 23/09/2024 |
1.210.862 |
%
|
3,94
|
3,916
|
4,6847
|
4,51
|
| 20/09/2024 |
680.832 |
%
|
3,41
|
3,34
|
3,89
|
3,79
|
| 19/09/2024 |
138.340 |
%
|
3,46
|
3,38
|
3,50
|
3,44
|
| 18/09/2024 |
206.980 |
%
|
3,27
|
3,23
|
3,39
|
3,27
|
| 17/09/2024 |
206.127 |
%
|
3,27
|
3,23
|
3,39
|
3,27
|
| 16/09/2024 |
173.531 |
%
|
3,30
|
3,20
|
3,36
|
3,27
|
| 13/09/2024 |
183.173 |
%
|
3,10
|
3,10
|
3,33
|
3,06
|
| 12/09/2024 |
183.171 |
%
|
3,10
|
3,10
|
3,33
|
3,28
|
| 11/09/2024 |
263.321 |
%
|
2,90
|
3,00
|
3,31
|
3,30
|
| 10/09/2024 |
107.732 |
%
|
2,90
|
2,87
|
2,97
|
2,83
|
| 09/09/2024 |
107.618 |
%
|
2,97
|
2,87
|
2,97
|
2,91
|
| 06/09/2024 |
110.951 |
%
|
3,07
|
2,95
|
3,08
|
2,98
|
| 05/09/2024 |
187.513 |
%
|
2,95
|
2,91
|
3,12
|
3,02
|
| 04/09/2024 |
167.855 |
%
|
3,11
|
3,035
|
3,295
|
3,11
|
| 03/09/2024 |
159.221 |
%
|
3,11
|
3,035
|
3,295
|
3,04
|
| 30/08/2024 |
125.086 |
%
|
3,14
|
3,04
|
3,195
|
3,09
|
| 29/08/2024 |
66.302 |
%
|
3,14
|
3,045
|
3,18
|
3,13
|
| 28/08/2024 |
119.503 |
%
|
3,13
|
3,105
|
3,2475
|
3,13
|
| 27/08/2024 |
118.702 |
%
|
3,20
|
3,105
|
3,2475
|
3,13
|
| 26/08/2024 |
80.526 |
%
|
3,33
|
3,22
|
3,3899
|
3,23
|
| 23/08/2024 |
97.840 |
%
|
3,27
|
3,22
|
3,325
|
3,26
|
| 22/08/2024 |
97.840 |
%
|
3,45
|
3,22
|
3,325
|
3,26
|
| 21/08/2024 |
173.844 |
%
|
3,45
|
3,115
|
3,30
|
3,28
|
| 20/08/2024 |
209.525 |
%
|
3,45
|
3,20
|
3,46
|
3,24
|
| 19/08/2024 |
570.370 |
%
|
3,24
|
3,23
|
3,52
|
3,42
|
| 16/08/2024 |
163.189 |
%
|
3,05
|
3,05
|
3,14
|
3,17
|
| 15/08/2024 |
163.179 |
%
|
3,05
|
3,05
|
3,14
|
3,14
|
| 14/08/2024 |
178.208 |
%
|
3,02
|
2,92
|
3,03
|
2,99
|
| 13/08/2024 |
159.271 |
%
|
2,91
|
2,8935
|
3,04
|
3,00
|
| 12/08/2024 |
308.573 |
%
|
3,19
|
2,885
|
3,19
|
2,93
|
| 09/08/2024 |
272.404 |
%
|
3,16
|
3,10
|
3,3401
|
3,17
|
| 08/08/2024 |
192.089 |
%
|
2,91
|
3,05
|
3,25
|
3,14
|
| 07/08/2024 |
214.540 |
%
|
2,91
|
2,91
|
3,17
|
3,03
|
| 06/08/2024 |
167.384 |
%
|
2,81
|
2,715
|
2,8599
|
2,825
|
| 05/08/2024 |
320.282 |
%
|
3,05
|
2,63
|
2,94
|
2,82
|
| 02/08/2024 |
245.826 |
%
|
3,05
|
3,11
|
3,29
|
3,10
|
