Mercado abrirá em 4 h 2 min

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
109,85+1,02 (+0,94%)
No fechamento: 04:10PM AEDT
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 2023109,50109,95108,95109,85109,852.186.159
25 de jan. de 2023108,01109,20107,79108,83108,831.620.732
24 de jan. de 2023108,40108,54107,35108,05108,051.494.747
23 de jan. de 2023109,00109,11108,40108,61108,612.377.559
20 de jan. de 2023108,70109,15108,38108,66108,663.741.095
19 de jan. de 2023108,23108,83107,23108,74108,742.196.287
18 de jan. de 2023107,56108,00106,87107,65107,651.756.089
17 de jan. de 2023107,30107,95107,08107,44107,442.328.626
16 de jan. de 2023106,69107,59106,33107,35107,351.250.653
13 de jan. de 2023105,65107,06105,59106,50106,501.929.496
12 de jan. de 2023104,30105,35103,79105,18105,182.087.584
11 de jan. de 2023103,70103,88103,00103,53103,531.092.327
10 de jan. de 2023102,81104,05102,60103,32103,321.075.679
09 de jan. de 2023103,88104,29103,27103,32103,321.048.736
06 de jan. de 2023102,88103,57102,52103,18103,182.450.188
05 de jan. de 2023103,56104,70103,21103,32103,321.693.577
04 de jan. de 2023101,50103,29101,06103,14103,142.276.220
03 de jan. de 2023103,73103,90100,21101,05101,051.709.983
30 de dez. de 2022102,55103,15102,55102,60102,601.537.609
29 de dez. de 2022103,14103,32101,85102,08102,081.718.922
28 de dez. de 2022104,42104,55102,76103,10103,101.666.602
23 de dez. de 2022104,70104,96104,21104,82104,821.367.754
22 de dez. de 2022105,35106,11105,32105,62105,621.462.993
21 de dez. de 2022106,01106,28104,73104,73104,732.285.186
20 de dez. de 2022105,81106,11104,93105,33105,331.662.006
19 de dez. de 2022105,00105,76104,75105,63105,631.136.661
16 de dez. de 2022106,06106,29105,16105,98105,985.159.674
15 de dez. de 2022106,70107,69106,22106,80106,802.244.376
14 de dez. de 2022106,62107,06105,84106,92106,921.959.240
13 de dez. de 2022106,33107,20105,90106,44106,442.662.642
12 de dez. de 2022105,00105,48104,61105,39105,391.353.473
09 de dez. de 2022105,30105,68104,53104,98104,982.054.672
08 de dez. de 2022105,94105,99104,90105,35105,351.828.854
07 de dez. de 2022105,55106,34104,57105,55105,552.903.191
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...