Mercado abrirá em 1 min

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
114,62-0,18 (-0,16%)
No fechamento: 04:10PM AEDT
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 2024114,31115,96114,10114,62114,622.903.586
21 de fev. de 2024114,31115,96114,10114,62114,623.249.027
20 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
24 de nov. de 2023103,10104,05103,00103,69101,781.275.404
23 de nov. de 2023103,54103,79102,82102,96101,072.421.800
22 de nov. de 2023103,40104,31103,38103,80101,891.292.108
21 de nov. de 2023103,52103,86103,25103,70101,791.970.123
20 de nov. de 2023102,80103,32102,70103,17101,271.627.761
17 de nov. de 2023102,38102,69101,87102,47100,592.729.262
16 de nov. de 2023102,80102,88101,85102,29100,411.993.737
15 de nov. de 2023103,30103,64101,92102,15100,273.169.156
14 de nov. de 2023102,35102,64101,62102,28100,402.049.690
13 de nov. de 2023101,23101,84100,87101,3199,451.472.779
10 de nov. de 2023101,75101,88101,01101,3299,461.407.582
09 de nov. de 2023101,30103,00101,10102,11100,233.152.761
08 de nov. de 2023100,58101,06100,21100,6998,841.432.581
07 de nov. de 2023100,63100,6499,49100,0198,171.806.507
06 de nov. de 202399,84101,2699,75100,4298,572.282.526
03 de nov. de 202399,6099,9999,2099,9398,092.507.791
02 de nov. de 202398,2799,0198,0698,4396,622.307.420
01 de nov. de 202396,9096,9796,3096,8795,092.162.550
31 de out. de 202397,0997,2196,2596,5694,782.533.920
30 de out. de 202396,7296,7996,1596,2294,452.033.713
27 de out. de 202397,5598,2897,5597,8096,002.273.929
26 de out. de 202396,9997,2596,4097,0095,222.289.128
25 de out. de 202398,2098,5597,1297,3595,561.662.864
24 de out. de 202398,3898,6498,0298,0796,271.686.722
23 de out. de 202398,3098,6097,6397,8296,021.348.775
20 de out. de 202399,0999,7898,3298,7596,932.641.664
19 de out. de 2023100,09100,5899,3399,7897,952.642.789
18 de out. de 2023101,18101,74101,00101,4299,561.652.838
17 de out. de 2023101,35101,51100,92101,2099,341.210.306
16 de out. de 2023100,50100,83100,25100,6798,821.448.174
13 de out. de 2023100,60101,23100,51100,9799,111.473.078
12 de out. de 2023101,17102,22100,61101,6099,732.162.969
11 de out. de 2023100,89101,00100,32100,6498,791.577.672
10 de out. de 2023100,99101,19100,29100,7098,852.252.750
09 de out. de 202399,97100,5699,70100,0398,191.108.229
06 de out. de 202399,05100,6598,90100,0498,202.408.410
05 de out. de 202398,3099,3898,2098,9897,161.726.498
04 de out. de 202399,0099,1497,6098,0996,292.543.630
03 de out. de 202398,6699,8598,5099,6997,862.702.099
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...