Mercado fechará em 45 mins

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
132,60-0,18 (-0,14%)
No fechamento: 04:10PM AEST
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jul. de 2024131,35132,60131,20132,60132,601.796.200
24 de jul. de 2024132,60133,10132,27132,78132,781.130.255
23 de jul. de 2024132,59133,31132,10133,14133,141.351.942
22 de jul. de 2024130,51131,68130,18131,68131,681.192.662
19 de jul. de 2024130,86131,63130,40131,63131,634.022.762
18 de jul. de 2024133,24134,00131,91132,66132,662.061.262
17 de jul. de 2024132,50134,25132,00133,50133,501.919.380
16 de jul. de 2024132,43133,08132,02132,44132,441.732.649
15 de jul. de 2024132,75133,30131,90132,69132,691.364.623
12 de jul. de 2024130,80131,84129,89131,66131,661.965.561
11 de jul. de 2024130,17130,30129,30129,92129,921.598.054
10 de jul. de 2024128,00128,54127,26128,54128,541.246.766
09 de jul. de 2024127,50128,97126,98128,69128,691.781.761
08 de jul. de 2024126,90127,17126,09126,47126,471.027.669
05 de jul. de 2024127,58127,85126,65127,10127,101.084.617
04 de jul. de 2024126,51127,86126,19127,86127,861.394.064
03 de jul. de 2024126,23126,44124,80125,38125,381.441.307
02 de jul. de 2024125,80126,20125,40125,66125,661.457.744
01 de jul. de 2024126,44126,53125,43126,20126,201.585.105
28 de jun. de 2024127,00127,61126,27127,38127,382.190.551
27 de jun. de 2024125,00126,20124,35126,20126,202.021.794
26 de jun. de 2024127,64128,09126,64126,90126,901.900.389
25 de jun. de 2024128,11128,68127,51128,63128,632.092.832
24 de jun. de 2024127,60127,99126,80126,80126,801.767.854
21 de jun. de 2024128,00128,25125,90127,68127,687.145.883
20 de jun. de 2024126,65127,84126,53127,75127,753.548.847
19 de jun. de 2024127,79127,88126,77126,94126,942.012.104
18 de jun. de 2024126,58127,99126,20127,98127,982.236.320
17 de jun. de 2024124,99125,60124,76125,49125,491.531.082
14 de jun. de 2024125,36125,60124,85125,31125,311.597.350
13 de jun. de 2024125,33125,69124,90125,48125,482.582.193
12 de jun. de 2024124,35124,60123,40124,10124,101.809.137
11 de jun. de 2024124,05125,03123,72124,93124,932.514.626
07 de jun. de 2024125,00125,55124,08125,55125,551.414.714
06 de jun. de 2024124,50125,97124,21124,85124,852.636.419
05 de jun. de 2024123,17123,95122,82123,47123,472.389.848
04 de jun. de 2024121,15122,49121,05122,46122,462.230.997
03 de jun. de 2024120,34121,29120,22121,29121,291.686.338
31 de mai. de 2024118,80119,54118,53119,54119,543.397.759
30 de mai. de 2024117,10118,42116,64117,99117,991.327.847
29 de mai. de 2024119,38119,49117,89118,34118,341.768.394
28 de mai. de 2024120,09120,33119,51120,31120,311.699.877
27 de mai. de 2024119,73120,33119,73120,10120,101.111.552
24 de mai. de 2024119,02119,50118,08118,87118,871.902.826
23 de mai. de 2024120,72121,00120,23120,73120,731.535.204
22 de mai. de 2024122,07122,35121,30121,50121,501.428.336
21 de mai. de 2024121,69121,79120,92121,79121,791.554.701
20 de mai. de 2024121,00121,86120,95121,77121,771.224.873
17 de mai. de 2024121,50121,79120,34121,04121,043.747.916
16 de mai. de 2024121,00122,55120,20122,26122,263.208.604
15 de mai. de 2024119,50120,07119,28119,93119,931.820.801
14 de mai. de 2024118,70119,33118,54119,33119,331.472.592
13 de mai. de 2024117,54119,12117,06119,12119,121.751.999
10 de mai. de 2024117,71118,35117,25117,54117,541.483.110
09 de mai. de 2024119,70119,70117,09117,09117,091.837.558
08 de mai. de 2024119,50119,90118,46119,74119,742.104.415
07 de mai. de 2024117,57119,00116,89119,00119,002.692.665
06 de mai. de 2024116,01116,59115,78116,59116,591.426.516
03 de mai. de 2024115,76115,76114,74115,23115,231.212.181
02 de mai. de 2024114,69115,84114,02115,00115,001.545.052
01 de mai. de 2024113,60114,11113,00113,92113,921.092.138
30 de abr. de 2024113,65114,54113,42114,54114,541.315.376
29 de abr. de 2024114,00114,20113,66113,84113,841.374.832
26 de abr. de 2024114,45114,56112,77112,99112,991.672.386
24 de abr. de 2024115,50115,85115,00115,00115,001.600.191
23 de abr. de 2024114,00114,58113,70114,58114,581.197.831
22 de abr. de 2024113,09113,68112,39112,88112,881.916.178
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...