CBA.AX - Commonwealth Bank of Australia

ASX - ASX Preço Adiado. Moeda em AUD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jun. de 202396,8897,1996,4096,5696,562.041.599
05 de jun. de 202397,5698,0197,2297,5097,502.085.675
02 de jun. de 202397,2097,5996,2696,9196,912.569.521
01 de jun. de 202396,5297,6296,3096,8096,802.109.961
31 de mai. de 202398,8999,0096,7896,7896,7811.931.674
30 de mai. de 202399,2099,7098,7399,1899,181.617.947
29 de mai. de 202399,3699,6998,8599,5799,571.530.222
26 de mai. de 202397,8098,6897,7998,1698,161.923.403
25 de mai. de 202399,4099,6797,6997,7297,722.862.243
24 de mai. de 202399,2099,9898,8499,9399,931.818.274
23 de mai. de 202398,9099,9398,6899,4499,442.886.469
22 de mai. de 202399,6999,8098,6098,9098,901.376.062
19 de mai. de 202398,8099,8798,6799,8099,803.056.096
18 de mai. de 202398,3798,4297,7698,0098,002.118.783
17 de mai. de 202397,1197,3096,0197,1497,142.147.154
16 de mai. de 202398,3098,9497,5997,5997,592.441.266
15 de mai. de 202398,5398,7598,1798,5098,501.288.706
12 de mai. de 202398,8599,1898,3698,9698,961.916.311
11 de mai. de 202398,8398,8697,8998,3598,352.072.546
10 de mai. de 202396,9497,8596,6997,8597,852.373.018
09 de mai. de 202396,6097,7895,4597,3497,342.406.124
08 de mai. de 202397,0097,5496,3197,1297,122.193.033
05 de mai. de 202395,6096,4894,3796,1396,132.799.731
04 de mai. de 202395,9497,2494,8295,7695,762.992.222
03 de mai. de 202398,8098,8997,9398,2998,292.145.783
02 de mai. de 2023100,79100,9599,61100,10100,102.179.624
01 de mai. de 202399,96100,6099,58100,44100,441.471.474
28 de abr. de 202399,58100,2499,1799,3699,362.869.131
27 de abr. de 202399,96100,0098,7999,1099,101.423.491
26 de abr. de 2023100,00100,3099,2299,8999,892.063.264
24 de abr. de 2023100,45100,78100,04100,11100,111.002.073
21 de abr. de 2023100,50100,6198,7099,8099,803.084.544
20 de abr. de 202399,96101,3199,75100,92100,922.447.545
19 de abr. de 202399,3899,6799,0799,3799,37982.903
18 de abr. de 202399,1299,6299,1299,4099,401.848.784
17 de abr. de 2023100,00100,4899,5799,7499,742.059.296
14 de abr. de 202398,2299,2898,2099,1199,111.352.457
13 de abr. de 202399,2499,4998,2098,2298,221.668.839
12 de abr. de 2023100,35100,3698,6899,2399,231.656.007
11 de abr. de 202399,71100,1099,4399,7699,761.821.000
06 de abr. de 202399,4099,4898,3299,0199,011.780.447
05 de abr. de 202398,6999,5998,6799,0699,061.535.460
04 de abr. de 202399,7599,8698,5098,9898,981.577.845
03 de abr. de 202398,59100,0098,5599,2799,272.174.951
31 de mar. de 202398,3598,7897,9198,3298,322.549.472
30 de mar. de 202397,5697,9597,0197,7597,752.611.402
29 de mar. de 202395,3196,3494,8596,3496,342.120.814
28 de mar. de 202395,6096,5895,5096,0696,061.915.223
27 de mar. de 202396,4296,5095,0495,0795,072.040.884
24 de mar. de 202396,0496,7995,3595,8495,842.765.386
23 de mar. de 202396,7797,4096,4597,0397,031.900.925
22 de mar. de 202397,9098,7697,1497,1497,142.889.674
21 de mar. de 202396,9097,5296,2596,5296,522.225.019
20 de mar. de 202395,2097,1395,0696,0896,082.079.792
17 de mar. de 202396,2396,6395,3496,4596,456.451.777
16 de mar. de 202394,0096,1593,3595,3095,306.488.332
15 de mar. de 202396,2096,9794,6495,4095,403.162.252
14 de mar. de 202393,1495,2893,0595,2895,284.703.866
13 de mar. de 202396,0096,6594,8895,1295,122.531.902
10 de mar. de 202396,8197,1195,2395,5195,513.399.512
09 de mar. de 202398,8199,2598,4298,7298,722.100.981
08 de mar. de 202398,3598,9497,8398,4198,411.862.278
07 de mar. de 202398,8599,2598,1598,9098,902.461.272
06 de mar. de 202398,1999,2398,1098,6098,601.734.529
03 de mar. de 202397,3098,1197,1997,7597,752.835.253
02 de mar. de 202399,2699,6097,0797,0797,073.973.674
01 de mar. de 202399,95100,3799,0599,0599,052.589.393
28 de fev. de 2023101,22101,71100,46100,69100,694.181.654
27 de fev. de 2023101,10101,75100,73101,39101,391.875.413
24 de fev. de 202399,79101,2999,71101,22101,222.873.586
23 de fev. de 202399,46100,5899,4699,9099,902.366.921
22 de fev. de 202398,70100,1598,4699,2099,203.345.735
21 de fev. de 20232.1 Dividendo
21 de fev. de 2023102,03102,21101,20101,5299,421.842.679
20 de fev. de 2023101,00102,39100,98102,23100,121.597.651
17 de fev. de 2023101,20102,57100,65100,9798,884.030.572
16 de fev. de 2023102,36103,31101,37101,5099,404.756.659
15 de fev. de 2023104,11106,15102,08103,00100,877.122.390
14 de fev. de 2023110,31110,40109,09109,25106,991.712.454
13 de fev. de 2023109,86109,90109,03109,30107,041.552.187
10 de fev. de 2023109,85110,19109,56109,95107,681.516.258
09 de fev. de 2023110,21110,60109,59110,21107,931.378.411
08 de fev. de 2023110,40110,69110,15110,32108,041.486.405
07 de fev. de 2023110,86111,04109,95110,30108,021.606.239
06 de fev. de 2023111,20111,38110,39110,75108,461.325.884
03 de fev. de 2023109,90111,43109,80111,15108,852.487.251
02 de fev. de 2023110,55110,55109,73109,73107,462.267.124
01 de fev. de 2023110,49110,81109,60110,15107,872.037.070
31 de jan. de 2023109,86110,45109,62110,06107,781.745.314
30 de jan. de 2023109,70110,10109,58109,76107,491.465.480
27 de jan. de 2023109,50109,95108,95109,85107,582.186.238
25 de jan. de 2023108,01109,20107,79108,83106,581.620.732
24 de jan. de 2023108,40108,54107,35108,05105,811.494.747
23 de jan. de 2023109,00109,11108,40108,61106,362.377.559
20 de jan. de 2023108,70109,15108,38108,66106,413.741.095
19 de jan. de 2023108,23108,83107,23108,74106,492.196.287
18 de jan. de 2023107,56108,00106,87107,65105,421.756.089
17 de jan. de 2023107,30107,95107,08107,44105,222.328.626
16 de jan. de 2023106,69107,59106,33107,35105,131.250.653
13 de jan. de 2023105,65107,06105,59106,50104,301.929.496
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...