Mercado fechado

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
96,61+0,71 (+0,74%)
No fechamento: 04:10PM AEDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
31 de ago. de 2021100,00100,6399,61100,12100,122.947.816
30 de ago. de 2021102,00102,10100,00100,42100,421.928.907
27 de ago. de 2021100,85101,58100,45101,54101,541.907.148
26 de ago. de 2021100,64101,2499,84100,99100,991.664.793
25 de ago. de 202199,99100,8399,77100,32100,321.403.418
24 de ago. de 2021100,51100,6099,7599,9199,911.335.240
23 de ago. de 202199,89100,1799,62100,17100,171.326.874
20 de ago. de 2021100,00100,7099,2599,2799,272.620.966
19 de ago. de 202199,12100,0799,1099,2299,222.242.541
18 de ago. de 202199,49100,5799,2899,7799,773.036.114
17 de ago. de 2021100,68100,9099,0099,0099,003.990.475
17 de ago. de 20212 Dividendo
16 de ago. de 2021103,55103,63102,42102,54100,543.855.925
13 de ago. de 2021106,00106,26103,63104,03102,003.735.467
12 de ago. de 2021108,86108,92105,34105,88103,813.841.214
11 de ago. de 2021108,75109,03107,13108,17106,063.614.887
10 de ago. de 2021105,66106,56105,19106,56104,482.356.568
09 de ago. de 2021104,76105,58104,25104,94102,891.889.463
06 de ago. de 2021103,50104,22103,28103,75101,731.917.193
05 de ago. de 2021102,50103,70102,31103,41101,391.995.170
04 de ago. de 2021101,50102,50101,50102,23100,241.876.527
03 de ago. de 2021101,02101,75101,02101,4599,471.639.681
02 de ago. de 202199,89102,3599,66101,6699,682.317.578
30 de jul. de 202199,66100,1799,4599,6597,712.502.824
29 de jul. de 202199,3199,5598,9199,4597,511.744.882
28 de jul. de 2021100,03100,3599,1199,3097,362.323.659
27 de jul. de 202199,39100,7899,26100,7198,752.547.943
26 de jul. de 202199,2299,7998,8099,1497,211.408.492
23 de jul. de 202199,0099,4098,7799,1297,191.557.685
22 de jul. de 202198,9899,8898,9399,8897,932.039.580
21 de jul. de 202198,2598,8697,8098,4296,501.894.365
20 de jul. de 202196,4097,9096,0397,6195,712.194.476
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...