Mercado abrirá em 4 h 46 min

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
105,55-0,89 (-0,84%)
No fechamento: 04:10PM AEDT
Período:
07 de dez. de 2021 - 07 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 2022105,55106,34104,57105,55105,552.282.753
06 de dez. de 2022106,53107,75106,32106,44106,442.016.506
05 de dez. de 2022107,33107,71106,90106,94106,941.433.376
02 de dez. de 2022108,40108,40106,42106,95106,953.451.688
01 de dez. de 2022108,48108,99108,08108,42108,421.369.948
30 de nov. de 2022108,38108,71107,43107,86107,865.911.776
29 de nov. de 2022108,26108,43107,51108,09108,091.650.824
28 de nov. de 2022108,75109,06108,13108,48108,481.928.931
25 de nov. de 2022108,20109,20107,92109,20109,202.163.400
24 de nov. de 2022108,07108,32107,57108,01108,011.691.775
23 de nov. de 2022108,00108,29107,74108,07108,071.932.908
22 de nov. de 2022106,74107,87106,63107,50107,502.395.517
21 de nov. de 2022106,60107,13106,22106,58106,582.766.456
18 de nov. de 2022105,55106,23105,16105,82105,823.028.383
17 de nov. de 2022105,92105,92105,00105,64105,642.655.083
16 de nov. de 2022105,19105,47103,42104,58104,582.941.625
15 de nov. de 2022105,80107,45105,53106,48106,482.427.583
14 de nov. de 2022105,49105,49103,90105,10105,101.919.104
11 de nov. de 2022106,40106,40104,97105,81105,813.384.469
10 de nov. de 2022105,43105,43103,85104,04104,042.073.110
09 de nov. de 2022104,50105,25103,77104,77104,771.990.001
08 de nov. de 2022103,54104,83103,30104,48104,481.872.728
07 de nov. de 2022103,98103,99102,50103,08103,081.717.044
04 de nov. de 2022103,77103,99102,53103,05103,052.787.631
03 de nov. de 2022104,76104,90103,96104,50104,502.143.283
02 de nov. de 2022106,06106,80105,22105,97105,972.073.713
01 de nov. de 2022104,75106,05103,82106,05106,052.628.163
31 de out. de 2022104,22105,00103,82104,68104,683.084.095
28 de out. de 2022103,18103,54102,82103,22103,222.426.561
27 de out. de 2022103,20103,5599,79102,42102,422.830.132
26 de out. de 2022102,00102,57101,60102,00102,001.915.194
25 de out. de 2022101,50101,92100,69101,78101,781.902.730
24 de out. de 2022101,10101,1899,74100,48100,481.627.347
21 de out. de 2022100,00100,4898,3899,2899,283.151.996
20 de out. de 202299,79100,8599,56100,77100,772.969.685
19 de out. de 2022100,30100,80100,00100,48100,482.337.497
18 de out. de 202299,47100,0098,6599,7899,782.472.383
17 de out. de 202298,7398,8897,9298,0998,091.600.452
14 de out. de 202299,7699,9598,8598,9098,902.313.393
13 de out. de 202297,4099,3496,9698,1398,133.321.019
12 de out. de 202294,2596,8594,1596,2996,292.662.711
11 de out. de 202295,3095,4693,8394,0094,001.981.852
10 de out. de 202295,3695,5594,4494,9694,961.721.714
07 de out. de 202294,9996,7394,8996,4296,422.455.127
06 de out. de 202296,6097,0896,0796,8896,882.055.834
05 de out. de 202295,9997,6095,7997,2997,293.870.008
04 de out. de 202292,0094,8791,8994,7994,793.030.551
03 de out. de 202291,1591,3789,6690,6190,612.038.034
30 de set. de 202293,2293,2390,2690,7090,703.741.428
29 de set. de 202293,8394,1993,1293,1293,122.094.138
28 de set. de 202292,5093,0091,7992,5492,542.433.767
27 de set. de 202293,9494,3492,9793,4393,432.709.362
26 de set. de 202292,6093,9892,2893,6193,612.274.251
23 de set. de 202294,5294,8993,4093,6493,642.720.087
21 de set. de 202296,2896,2895,0895,4595,451.946.963
20 de set. de 202295,9596,8095,6696,5396,532.389.248
19 de set. de 202294,2595,0394,2594,6694,661.474.030
16 de set. de 202294,5595,2894,0494,2394,235.980.478
15 de set. de 202294,8595,3494,6695,0695,063.364.419
14 de set. de 202295,6395,6894,4394,4694,462.958.659
13 de set. de 202297,0098,0896,7497,9497,942.343.197
12 de set. de 202296,0096,7095,6396,2896,281.596.321
09 de set. de 202295,7797,2994,3495,5395,533.030.132
08 de set. de 202294,6795,6693,8595,2195,212.701.707
07 de set. de 202296,0196,5794,0594,1094,102.876.328
06 de set. de 202296,2296,6596,1196,1196,111.676.568
05 de set. de 202297,4897,4895,9096,5196,511.963.119
02 de set. de 202296,1097,4096,0696,9596,952.183.269
01 de set. de 202295,8796,9694,6596,0596,053.228.601
31 de ago. de 202296,5697,4796,0597,4797,472.916.918
30 de ago. de 202296,4197,3196,3296,5596,551.833.997
29 de ago. de 202296,5396,7495,6296,2896,282.107.747
26 de ago. de 202298,2098,7097,6598,3198,311.915.332
25 de ago. de 202297,5398,0596,6597,8297,821.706.595
24 de ago. de 202297,2598,0397,1697,2097,202.155.170
23 de ago. de 202298,5098,6897,0297,0297,022.354.382
22 de ago. de 202299,3199,8098,8198,9698,961.796.830
19 de ago. de 2022101,05101,1099,5599,9599,953.405.681
18 de ago. de 202299,97101,0999,68100,99100,992.811.590
17 de ago. de 2022100,40100,4699,6299,6299,623.400.334
16 de ago. de 2022101,10101,75100,55101,46101,461.989.122
15 de ago. de 2022100,43101,06100,16100,46100,461.503.959
12 de ago. de 2022100,15100,3599,46100,34100,342.721.743
11 de ago. de 2022101,40102,16100,18100,85100,852.725.288
10 de ago. de 2022101,28101,65100,06101,00101,002.880.434
09 de ago. de 2022102,19102,32100,74101,28101,282.629.041
08 de ago. de 2022101,08102,89101,03102,60102,601.662.514
05 de ago. de 2022101,59101,96101,13101,41101,411.551.472
04 de ago. de 2022101,07101,99100,87101,80101,801.916.972
03 de ago. de 2022101,25101,35100,24100,47100,472.021.471
02 de ago. de 2022100,99102,27100,43101,97101,971.905.527
01 de ago. de 2022100,68101,0899,09101,08101,082.374.671
29 de jul. de 2022100,30101,36100,10100,77100,773.122.636
28 de jul. de 202299,48100,2099,1199,8999,893.301.364
27 de jul. de 202296,5199,3796,4698,9098,902.221.207
26 de jul. de 202297,2997,3096,4396,7396,731.269.447
25 de jul. de 202297,8897,8896,8597,0797,071.672.440
22 de jul. de 202297,3598,3896,9097,8097,804.505.354
21 de jul. de 202296,2097,6795,4497,6297,622.660.268
20 de jul. de 202296,0096,3695,5096,0296,021.775.377
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...