Mercado fechado

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
97,37-1,24 (-1,26%)
No fechamento: 04:10PM AEDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202297,8198,3197,0197,3797,373.593.016
20 de jan. de 202298,1499,0597,6598,6198,612.895.501
19 de jan. de 2022100,39100,6398,8399,3399,332.638.102
18 de jan. de 2022101,00101,23100,60100,79100,791.264.465
17 de jan. de 2022101,85101,85100,81101,16101,161.467.142
14 de jan. de 2022101,76102,65100,50100,85100,852.155.504
13 de jan. de 2022101,90102,44101,69102,12102,121.639.007
12 de jan. de 2022102,15102,48100,82101,58101,581.557.284
11 de jan. de 2022102,52102,89100,62101,76101,762.346.000
10 de jan. de 2022102,87103,32102,08103,32103,321.467.407
07 de jan. de 2022101,99102,87101,89102,65102,652.596.039
06 de jan. de 2022102,80103,1399,7899,9799,972.603.548
05 de jan. de 2022103,28103,48102,62103,20103,202.086.996
04 de jan. de 2022102,00102,82101,30102,51102,512.195.465
31 de dez. de 2021102,27102,67101,00101,00101,001.198.104
30 de dez. de 2021102,00102,58101,71102,27102,271.015.385
29 de dez. de 2021101,42102,37101,37101,90101,901.548.336
24 de dez. de 2021100,58101,14100,58100,63100,63888.168
23 de dez. de 2021100,00100,5999,76100,11100,11992.730
22 de dez. de 202199,8099,9299,2199,7899,781.653.355
21 de dez. de 202199,54100,0099,0099,5999,591.828.187
20 de dez. de 202198,6599,2098,0399,2099,201.714.077
17 de dez. de 202197,1799,4897,0599,1299,127.120.915
16 de dez. de 202196,6897,3696,2996,7996,792.773.830
15 de dez. de 202197,3898,0096,5196,9396,931.829.146
14 de dez. de 202197,0398,3996,8597,5497,541.888.180
13 de dez. de 202198,3099,2897,7498,0398,031.772.633
10 de dez. de 202197,8098,5697,5697,9097,901.710.318
09 de dez. de 202198,1298,5797,5398,1698,161.745.841
08 de dez. de 202198,2698,9297,0197,9597,952.474.246
07 de dez. de 202198,0098,2396,7697,6397,631.866.694
06 de dez. de 202196,6297,6996,1997,2497,242.142.812
03 de dez. de 202196,5196,9395,6496,6196,612.664.935
02 de dez. de 202193,0096,0493,0095,9095,902.980.988
01 de dez. de 202192,6094,0492,3893,8893,882.498.623
30 de nov. de 202194,5694,9993,1693,1893,186.085.030
29 de nov. de 202193,1794,5892,9693,7893,783.307.834
26 de nov. de 202195,8096,3694,2294,8194,813.048.649
25 de nov. de 202196,8797,0695,6795,7795,772.580.435
24 de nov. de 202197,2098,3396,5197,1897,182.809.339
23 de nov. de 202196,1597,3696,1596,8296,822.387.557
22 de nov. de 202197,8297,9995,6595,8095,802.513.854
19 de nov. de 202197,7398,7197,5097,8197,813.532.584
18 de nov. de 202199,0099,1397,4697,4697,465.120.941
17 de nov. de 2021103,30103,3098,6398,9998,998.337.211
16 de nov. de 2021107,50107,97107,06107,68107,682.426.125
15 de nov. de 2021108,03108,11107,40108,01108,011.515.787
12 de nov. de 2021107,31108,40106,70108,12108,121.646.144
11 de nov. de 2021109,01109,18106,43107,17107,172.093.965
10 de nov. de 2021109,00109,94108,67108,91108,911.474.499
09 de nov. de 2021109,85109,85108,73108,81108,811.589.464
08 de nov. de 2021110,00110,19109,27110,13110,131.514.479
05 de nov. de 2021108,50109,95108,49109,71109,712.419.455
04 de nov. de 2021107,25108,50107,20108,50108,501.833.682
03 de nov. de 2021106,52107,26106,13107,00107,001.829.800
02 de nov. de 2021106,32106,55105,07105,76105,761.628.086
01 de nov. de 2021105,68106,40104,75106,29106,292.767.296
29 de out. de 2021107,00107,20104,17104,68104,683.024.922
28 de out. de 2021105,99106,86105,57106,86106,862.271.484
27 de out. de 2021105,04106,11104,88106,10106,101.831.998
26 de out. de 2021105,55106,00104,98105,10105,101.398.841
25 de out. de 2021105,00105,93104,98105,46105,461.352.099
22 de out. de 2021104,51104,97103,93104,88104,882.794.987
21 de out. de 2021105,03105,28104,56104,95104,952.364.710
20 de out. de 2021104,36105,18104,15105,03105,032.504.461
19 de out. de 2021103,94104,45103,62103,89103,891.590.707
18 de out. de 2021102,55104,15102,55103,94103,942.328.844
15 de out. de 2021102,27102,45101,52102,28102,281.712.117
14 de out. de 2021103,41103,44101,91101,91101,912.358.452
13 de out. de 2021104,64104,89103,04103,22103,222.906.039
12 de out. de 2021103,65105,20103,65104,89104,893.707.945
11 de out. de 2021104,01104,96103,50104,69104,692.335.810
08 de out. de 2021103,70104,45102,93104,45104,458.012.331
07 de out. de 2021103,87104,00102,70103,41103,413.551.947
06 de out. de 2021104,60104,69102,39103,42103,428.996.170
05 de out. de 2021104,79106,27104,21105,50105,505.578.795
04 de out. de 2021102,76105,63102,47105,16105,1610.273.487
01 de out. de 2021102,00103,0799,62100,08100,086.047.430
30 de set. de 2021104,00104,46103,33104,33104,335.580.253
29 de set. de 2021103,49103,88101,85102,62102,624.789.117
28 de set. de 2021105,00105,94103,88104,00104,003.966.023
27 de set. de 2021102,29104,94102,00104,59104,594.102.986
24 de set. de 2021101,50101,76100,80101,70101,701.852.521
23 de set. de 2021100,42101,23100,14100,80100,801.811.104
22 de set. de 202199,73100,4899,5199,6499,641.814.722
21 de set. de 202199,93100,4899,59100,34100,341.824.143
20 de set. de 2021101,79102,23100,78100,81100,811.826.955
17 de set. de 2021102,10103,21102,05102,88102,885.172.919
16 de set. de 2021101,99102,85101,61102,85102,853.551.486
15 de set. de 2021101,13101,79100,38101,41101,411.668.541
14 de set. de 2021100,90101,96100,11101,58101,582.114.634
13 de set. de 2021100,78101,37100,39101,30101,301.119.691
10 de set. de 2021101,92101,99100,68101,09101,091.995.586
09 de set. de 2021102,05102,30100,09100,55100,552.468.569
08 de set. de 2021101,58103,30101,52102,92102,922.118.352
07 de set. de 2021102,00102,49101,58102,14102,141.332.462
06 de set. de 2021101,31102,16100,63102,16102,161.458.446
03 de set. de 2021101,36102,00101,02101,84101,841.604.540
02 de set. de 2021101,50102,00100,41101,37101,371.887.736
01 de set. de 202199,62101,0099,15101,00101,001.788.312
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...