Mercado fechado

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
104,60+0,80 (+0,77%)
A partir de 04:10PM AEST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 2022105,26105,40103,83104,50104,501.476.420
20 de mai. de 2022104,00105,13103,64104,60104,602.869.553
19 de mai. de 2022103,51104,15103,25103,80103,803.044.524
18 de mai. de 2022105,40105,53103,93104,80104,802.073.911
17 de mai. de 2022103,97105,37103,67105,12105,122.147.425
16 de mai. de 2022103,00103,73102,40103,33103,331.696.160
13 de mai. de 2022102,42102,56101,51102,28102,282.897.483
12 de mai. de 2022100,65102,92100,26102,15102,152.911.126
11 de mai. de 2022101,61102,44100,97101,51101,511.696.686
10 de mai. de 2022101,80102,29100,55101,70101,702.909.325
09 de mai. de 2022102,28102,79101,81102,66102,661.449.093
06 de mai. de 2022102,64102,64101,56102,40102,402.436.089
05 de mai. de 2022102,98104,07102,40103,71103,711.778.171
04 de mai. de 2022103,20103,48101,77102,98102,981.490.166
03 de mai. de 2022102,25102,97101,57102,26102,261.229.690
02 de mai. de 2022103,10103,35102,27102,97102,971.289.117
29 de abr. de 2022103,80104,19103,38103,88103,882.251.074
28 de abr. de 2022104,09104,37102,63103,23103,231.607.790
27 de abr. de 2022103,68103,87102,56103,00103,001.758.440
26 de abr. de 2022103,01105,25102,55104,75104,752.387.922
22 de abr. de 2022108,00108,10105,37105,37105,373.289.367
21 de abr. de 2022108,00108,39107,41108,35108,351.872.803
20 de abr. de 2022107,51108,05106,86107,24107,241.834.918
19 de abr. de 2022106,81107,37106,42107,01107,011.758.577
14 de abr. de 2022105,91107,11105,83106,50106,501.393.778
13 de abr. de 2022106,55106,90106,08106,55106,551.479.813
12 de abr. de 2022106,79107,08106,00106,71106,711.334.658
11 de abr. de 2022105,80107,12105,75106,88106,881.515.505
08 de abr. de 2022105,65105,70104,90105,38105,381.740.982
07 de abr. de 2022105,02105,56104,64105,24105,241.347.251
06 de abr. de 2022104,04105,79103,76105,71105,711.879.653
05 de abr. de 2022104,07104,85103,84104,36104,361.304.088
04 de abr. de 2022104,79105,24103,72103,72103,721.542.723
01 de abr. de 2022105,77106,13104,52104,53104,532.047.994
31 de mar. de 2022107,20107,34105,77105,77105,773.259.035
30 de mar. de 2022106,98107,54106,49107,07107,071.735.594
29 de mar. de 2022106,45107,10106,27106,37106,371.579.916
28 de mar. de 2022106,98107,04106,00106,14106,141.280.146
25 de mar. de 2022107,29107,77105,92105,92105,922.925.283
24 de mar. de 2022106,35107,35106,25107,35107,351.676.029
23 de mar. de 2022106,63107,46106,43107,45107,451.705.322
22 de mar. de 2022106,90107,30106,07106,07106,071.773.598
21 de mar. de 2022106,29107,35105,70105,70105,702.217.058
18 de mar. de 2022105,74106,29105,10106,29106,296.310.578
17 de mar. de 2022107,00107,00105,28106,15106,153.996.962
16 de mar. de 2022104,31104,79103,73104,76104,762.869.840
15 de mar. de 2022102,55103,80102,30103,78103,783.188.234
14 de mar. de 2022100,33102,08100,10102,00102,003.220.955
11 de mar. de 202298,71100,1198,6399,3899,383.634.352
10 de mar. de 202298,2599,9298,1099,7499,743.458.497
09 de mar. de 202295,2597,7994,8897,4197,412.627.749
08 de mar. de 202294,6096,2494,4195,5995,593.711.886
07 de mar. de 202294,2594,8593,6594,6494,643.315.111
04 de mar. de 202294,8095,0593,4694,6094,603.169.612
03 de mar. de 202295,2695,4594,1494,5194,514.427.098
02 de mar. de 202292,5995,2092,5994,7094,703.049.670
01 de mar. de 202294,0196,2493,8994,8294,822.320.712
28 de fev. de 202294,2894,9492,5493,4693,4610.046.963
25 de fev. de 202295,6295,9093,5393,8893,884.902.678
24 de fev. de 202295,9296,2294,4494,7194,713.504.427
23 de fev. de 202296,0496,9595,8196,6996,692.267.917
22 de fev. de 202296,3696,8395,0596,0496,042.688.137
21 de fev. de 202296,9598,3496,2498,0998,091.968.627
18 de fev. de 202298,0098,5897,4197,7597,752.361.575
17 de fev. de 202298,5999,3198,1498,8198,812.591.681
16 de fev. de 202298,4198,8297,5498,5798,573.647.780
16 de fev. de 20221.75 Dividendo
15 de fev. de 202299,08100,3598,9399,4997,742.667.416
14 de fev. de 202298,30100,5198,20100,0498,282.578.374
11 de fev. de 202299,42100,1898,3398,5596,823.457.229
10 de fev. de 2022100,00100,7898,64100,7899,014.167.883
09 de fev. de 202299,0199,8997,9199,5697,815.436.704
08 de fev. de 202293,0794,6392,9594,3092,642.890.934
07 de fev. de 202293,4094,2192,4494,0092,353.137.168
04 de fev. de 202292,9494,1092,8294,1092,443.237.852
03 de fev. de 202293,5094,8992,6193,4491,803.331.673
02 de fev. de 202294,5095,0794,2294,7493,072.078.320
01 de fev. de 202294,1594,9993,2293,9392,282.611.835
31 de jan. de 202295,0195,2393,7493,7492,093.146.452
28 de jan. de 202294,7696,0192,3795,6793,9913.796.397
27 de jan. de 202296,0597,8293,0193,7892,135.359.270
25 de jan. de 202296,7197,1593,8795,4593,775.802.823
24 de jan. de 202297,0098,0796,7097,4495,731.889.354
21 de jan. de 202297,8198,3197,0197,3795,663.593.016
20 de jan. de 202298,1499,0597,6598,6196,882.895.501
19 de jan. de 2022100,39100,6398,8399,3397,582.638.102
18 de jan. de 2022101,00101,23100,60100,7999,021.264.465
17 de jan. de 2022101,85101,85100,81101,1699,381.467.142
14 de jan. de 2022101,76102,65100,50100,8599,082.155.504
13 de jan. de 2022101,90102,44101,69102,12100,321.639.007
12 de jan. de 2022102,15102,48100,82101,5899,791.557.284
11 de jan. de 2022102,52102,89100,62101,7699,972.346.000
10 de jan. de 2022102,87103,32102,08103,32101,501.467.407
07 de jan. de 2022101,99102,87101,89102,65100,842.596.039
06 de jan. de 2022102,80103,1399,7899,9798,212.603.548
05 de jan. de 2022103,28103,48102,62103,20101,382.086.996
04 de jan. de 2022102,00102,82101,30102,51100,712.195.465
31 de dez. de 2021102,27102,67101,00101,0099,221.198.104
30 de dez. de 2021102,00102,58101,71102,27100,471.015.385
29 de dez. de 2021101,42102,37101,37101,90100,111.548.336
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...