Mercado abrirá em 3 h 50 min

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
111,86-0,87 (-0,77%)
No fechamento: 04:10PM AEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024111,65112,51109,94111,86111,863.479.032
18 de abr. de 2024111,73113,16111,73112,73112,731.583.905
17 de abr. de 2024112,16112,80111,94111,94111,941.405.392
16 de abr. de 2024113,58113,74111,63112,20112,203.022.718
15 de abr. de 2024115,20115,30114,29114,64114,642.434.316
12 de abr. de 2024116,37116,69116,01116,24116,241.381.123
11 de abr. de 2024116,34116,99116,10116,81116,811.787.099
10 de abr. de 2024119,15119,21117,98118,21118,211.720.573
09 de abr. de 2024118,72119,15118,48119,15119,15949.230
08 de abr. de 2024118,78119,02117,70118,19118,191.168.997
05 de abr. de 2024117,07118,17116,63118,04118,041.387.617
04 de abr. de 2024118,60119,07117,97118,35118,351.282.364
03 de abr. de 2024119,63119,93117,64117,81117,812.016.061
02 de abr. de 2024119,40120,60119,30120,07120,072.314.881
28 de mar. de 2024120,56120,56119,40120,34120,342.679.602
27 de mar. de 2024118,77120,19118,51120,00120,002.340.622
26 de mar. de 2024118,90119,49118,57118,60118,601.676.353
25 de mar. de 2024118,25118,99117,49118,79118,791.974.708
22 de mar. de 2024118,30118,35116,56117,48117,483.825.604
21 de mar. de 2024117,10118,05116,54118,00118,003.579.903
20 de mar. de 2024116,30116,87115,65115,65115,652.011.037
19 de mar. de 2024116,43116,44115,33115,78115,781.817.662
18 de mar. de 2024115,40116,56115,27116,46116,461.471.598
15 de mar. de 2024115,00115,54114,00115,54115,545.370.902
14 de mar. de 2024117,54117,56115,34116,22116,221.972.503
13 de mar. de 2024118,01118,22116,82117,55117,551.749.751
12 de mar. de 2024119,02120,08117,51117,74117,741.912.342
11 de mar. de 2024119,99120,23117,93118,13118,131.620.096
08 de mar. de 2024119,54121,54119,02121,45121,453.693.739
07 de mar. de 2024118,50119,37118,39119,25119,252.404.787
06 de mar. de 2024117,00118,41116,68118,31118,311.499.396
05 de mar. de 2024118,60118,70116,77116,94116,941.985.735
04 de mar. de 2024117,55118,55117,36118,12118,121.657.258
01 de mar. de 2024116,75117,36116,20117,36117,361.547.236
29 de fev. de 2024116,18116,76115,23116,41116,414.036.090
28 de fev. de 2024117,25117,30115,67115,96115,961.605.950
27 de fev. de 2024116,20117,12115,54117,12117,122.199.043
26 de fev. de 2024115,32115,99115,07115,92115,921.623.264
23 de fev. de 2024115,33115,88114,57114,83114,831.576.082
22 de fev. de 2024115,00115,00113,31114,45114,451.691.941
21 de fev. de 2024114,31115,96114,10114,62114,623.281.940
21 de fev. de 20242.15 Dividendo
20 de fev. de 2024117,40117,80116,06116,95114,801.772.794
19 de fev. de 2024115,86117,29115,62117,13114,981.386.827
16 de fev. de 2024115,75116,28114,78116,28114,143.844.462
15 de fev. de 2024113,50115,17113,26114,16112,062.315.896
14 de fev. de 2024113,16114,07111,56114,07111,972.740.465
13 de fev. de 2024117,26117,75116,00116,00113,871.758.908
12 de fev. de 2024116,50116,78115,55115,73113,601.005.660
09 de fev. de 2024116,27116,75116,01116,24114,102.086.972
08 de fev. de 2024115,14116,00114,44115,87113,741.366.549
07 de fev. de 2024114,92115,64114,22114,55112,441.737.069
06 de fev. de 2024115,32115,64114,15114,37112,271.997.385
05 de fev. de 2024115,02115,48113,97115,48113,361.142.496
02 de fev. de 2024114,81116,12114,43115,81113,682.545.023
01 de fev. de 2024116,65116,80114,10114,10112,002.593.915
31 de jan. de 2024116,00118,24115,21117,53115,374.128.431
30 de jan. de 2024116,12116,94115,77116,05113,921.982.285
29 de jan. de 2024116,00116,00115,00115,92113,792.017.654
25 de jan. de 2024115,00115,14114,00114,86112,751.967.920
24 de jan. de 2024116,00116,00114,53114,70112,591.509.853
23 de jan. de 2024114,90115,98114,71115,66113,532.197.384
22 de jan. de 2024114,00114,85113,55114,80112,692.353.571
19 de jan. de 2024113,12113,90112,71113,28111,204.107.588
18 de jan. de 2024111,37112,91111,37112,48110,412.131.509
17 de jan. de 2024112,82112,99111,71112,33110,262.189.913
16 de jan. de 2024113,50113,66112,80113,00110,921.896.379
15 de jan. de 2024113,50113,80113,15113,73111,64207.240
12 de jan. de 2024113,00113,80112,80113,63111,541.678.657
11 de jan. de 2024112,50113,66112,24113,60111,511.667.803
10 de jan. de 2024112,97113,30112,04112,04109,981.415.900
09 de jan. de 2024113,28113,30112,64113,02110,941.510.571
08 de jan. de 2024112,76113,22111,87111,98109,921.784.232
05 de jan. de 2024112,00113,24111,90112,99110,911.502.441
04 de jan. de 2024112,30112,32110,94111,49109,441.380.616
03 de jan. de 2024112,60112,98112,02112,13110,071.207.784
02 de jan. de 2024111,85113,61111,79113,61111,521.628.690
29 de dez. de 2023112,15112,37111,43111,80109,742.170.375
28 de dez. de 2023111,81112,29111,56112,29110,231.735.707
27 de dez. de 2023111,12111,85110,76111,19109,151.017.160
22 de dez. de 2023110,19110,83110,16110,50108,473.097.447
21 de dez. de 2023110,73110,86110,01110,56108,532.830.850
20 de dez. de 2023110,80111,15110,65110,97108,932.090.455
19 de dez. de 2023110,35110,89109,65110,60108,571.966.065
18 de dez. de 2023109,50110,13109,14110,00107,981.300.270
15 de dez. de 2023110,00110,50109,52110,07108,057.159.356
14 de dez. de 2023108,92109,52108,63109,52107,512.593.767
13 de dez. de 2023107,80108,39107,61108,15106,161.727.766
12 de dez. de 2023106,73107,64106,65107,41105,441.406.122
11 de dez. de 2023106,67107,46106,64106,94104,971.395.078
08 de dez. de 2023105,77106,44105,22106,44104,481.434.178
07 de dez. de 2023105,98106,54105,70106,27104,321.747.083
06 de dez. de 2023105,49106,72105,24106,34104,393.135.300
05 de dez. de 2023104,99104,99104,41104,71102,791.417.376
04 de dez. de 2023104,95105,58104,59105,12103,192.121.950
01 de dez. de 2023104,65104,66103,75104,19102,271.781.950
30 de nov. de 2023103,55104,66103,25104,66102,745.016.298
29 de nov. de 2023103,79104,05103,20103,33101,431.277.217
28 de nov. de 2023102,50103,86102,35103,34101,441.397.249
27 de nov. de 2023104,02104,02102,61102,61100,721.288.697
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...