Mercado abrirá em 9 h 49 min

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
91,54-1,58 (-1,70%)
A partir de 12:51PM AEST. Mercado aberto.
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202293,2293,2391,5091,5491,541.154.426
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
17 de ago. de 20222.1 Dividendo
16 de ago. de 2022101,10101,75100,55101,4699,361.989.122
15 de ago. de 2022100,43101,06100,16100,4698,381.503.959
12 de ago. de 2022100,15100,3599,46100,3498,262.721.743
11 de ago. de 2022101,40102,16100,18100,8598,762.725.288
10 de ago. de 2022101,28101,65100,06101,0098,912.880.434
09 de ago. de 2022102,19102,32100,74101,2899,182.629.041
08 de ago. de 2022101,08102,89101,03102,60100,481.662.514
05 de ago. de 2022101,59101,96101,13101,4199,311.551.472
04 de ago. de 2022101,07101,99100,87101,8099,691.916.972
03 de ago. de 2022101,25101,35100,24100,4798,392.021.471
02 de ago. de 2022100,99102,27100,43101,9799,861.905.527
01 de ago. de 2022100,68101,0899,09101,0898,992.374.671
29 de jul. de 2022100,30101,36100,10100,7798,683.122.636
28 de jul. de 202299,48100,2099,1199,8997,823.301.364
27 de jul. de 202296,5199,3796,4698,9096,852.221.207
26 de jul. de 202297,2997,3096,4396,7394,731.269.447
25 de jul. de 202297,8897,8896,8597,0795,061.672.440
22 de jul. de 202297,3598,3896,9097,8095,784.505.354
21 de jul. de 202296,2097,6795,4497,6295,602.660.268
20 de jul. de 202296,0096,3695,5096,0294,031.775.377
19 de jul. de 202294,3794,9993,7394,9592,981.718.090
18 de jul. de 202294,3194,3992,9994,2492,291.849.349
15 de jul. de 202292,4693,2791,3593,2791,342.727.568
14 de jul. de 202293,5494,3593,0693,2291,292.558.730
13 de jul. de 202293,7594,6393,0994,6392,673.038.458
12 de jul. de 202292,9593,8892,4593,6391,692.669.294
11 de jul. de 202293,0093,7392,1692,5590,631.505.516
08 de jul. de 202294,0094,0092,3892,5990,672.405.606
07 de jul. de 202292,2493,0891,5893,0891,152.438.758
06 de jul. de 202290,6292,4690,3192,0090,102.837.673
05 de jul. de 202291,1292,0790,5891,2389,341.908.049
04 de jul. de 202291,8392,4191,2491,4589,562.113.007
01 de jul. de 202290,9791,5190,2190,7088,822.828.357
30 de jun. de 202292,4092,4190,3890,3888,513.821.949
29 de jun. de 202293,3093,5092,2393,0091,082.391.929
28 de jun. de 202293,9994,3093,1093,5491,602.486.253
27 de jun. de 202291,9993,8091,4693,7491,802.891.382
24 de jun. de 202289,3590,3588,7990,1688,292.760.719
23 de jun. de 202289,6190,5489,4889,7587,893.006.090
22 de jun. de 202290,7990,9289,1289,5787,723.340.800
21 de jun. de 202288,3889,6987,9889,6787,812.458.551
20 de jun. de 202287,8089,3787,4287,5585,743.499.314
17 de jun. de 202288,2588,4586,9887,2685,459.136.594
16 de jun. de 202292,2992,8790,0090,4788,605.203.139
15 de jun. de 202290,5091,9189,9490,6288,744.460.665
14 de jun. de 202289,7091,2088,4491,2089,316.989.032
10 de jun. de 202294,3096,9093,7093,7891,844.520.476
09 de jun. de 202296,0096,3192,7094,9592,986.983.162
08 de jun. de 2022102,40102,9097,4797,4795,454.931.040
07 de jun. de 2022104,10104,31101,83101,9699,852.301.490
06 de jun. de 2022105,10105,34104,44104,68102,511.061.366
03 de jun. de 2022106,21106,40104,69105,20103,021.671.897
02 de jun. de 2022105,66105,76104,76105,44103,261.545.595
01 de jun. de 2022105,00106,71105,00106,71104,502.044.084
31 de mai. de 2022106,29106,54104,36104,36102,204.192.211
30 de mai. de 2022107,00107,08106,18106,56104,351.894.069
27 de mai. de 2022106,81107,00106,16106,63104,421.461.568
26 de mai. de 2022106,46107,25105,32105,43103,251.894.406
25 de mai. de 2022105,70107,25105,52106,17103,972.405.961
24 de mai. de 2022104,15105,94104,15105,09102,911.765.212
23 de mai. de 2022105,26105,40103,83104,50102,341.476.420
20 de mai. de 2022104,00105,13103,64104,60102,442.869.553
19 de mai. de 2022103,51104,15103,25103,80101,653.044.524
18 de mai. de 2022105,40105,53103,93104,80102,632.073.911
17 de mai. de 2022103,97105,37103,67105,12102,942.147.425
16 de mai. de 2022103,00103,73102,40103,33101,191.696.160
13 de mai. de 2022102,42102,56101,51102,28100,162.897.483
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...