Mercado fechado

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
105,79-0,48 (-0,45%)
A partir de 10:06AM AEDT. Mercado aberto.
Período:
08 de dez. de 2022 - 08 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 2023105,77105,99105,75105,79105,79387.082
07 de dez. de 2023105,98106,54105,70106,27106,271.747.083
06 de dez. de 2023105,49106,72105,24106,34106,343.135.300
05 de dez. de 2023104,99104,99104,41104,71104,711.417.376
04 de dez. de 2023104,95105,58104,59105,12105,122.121.950
01 de dez. de 2023104,65104,66103,75104,19104,191.781.950
30 de nov. de 2023103,55104,66103,25104,66104,665.016.298
29 de nov. de 2023103,79104,05103,20103,33103,331.277.217
28 de nov. de 2023102,50103,86102,35103,34103,341.397.249
27 de nov. de 2023104,02104,02102,61102,61102,611.288.697
24 de nov. de 2023103,10104,05103,00103,69103,691.275.404
23 de nov. de 2023103,54103,79102,82102,96102,962.421.800
22 de nov. de 2023103,40104,31103,38103,80103,801.292.108
21 de nov. de 2023103,52103,86103,25103,70103,701.970.123
20 de nov. de 2023102,80103,32102,70103,17103,171.627.761
17 de nov. de 2023102,38102,69101,87102,47102,472.729.262
16 de nov. de 2023102,80102,88101,85102,29102,291.993.737
15 de nov. de 2023103,30103,64101,92102,15102,153.169.156
14 de nov. de 2023102,35102,64101,62102,28102,282.049.690
13 de nov. de 2023101,23101,84100,87101,31101,311.472.779
10 de nov. de 2023101,75101,88101,01101,32101,321.407.582
09 de nov. de 2023101,30103,00101,10102,11102,113.152.761
08 de nov. de 2023100,58101,06100,21100,69100,691.432.581
07 de nov. de 2023100,63100,6499,49100,01100,011.806.507
06 de nov. de 202399,84101,2699,75100,42100,422.282.526
03 de nov. de 202399,6099,9999,2099,9399,932.507.791
02 de nov. de 202398,2799,0198,0698,4398,432.307.420
01 de nov. de 202396,9096,9796,3096,8796,872.162.550
31 de out. de 202397,0997,2196,2596,5696,562.533.920
30 de out. de 202396,7296,7996,1596,2296,222.033.713
27 de out. de 202397,5598,2897,5597,8097,802.273.929
26 de out. de 202396,9997,2596,4097,0097,002.289.128
25 de out. de 202398,2098,5597,1297,3597,351.662.864
24 de out. de 202398,3898,6498,0298,0798,071.686.722
23 de out. de 202398,3098,6097,6397,8297,821.348.775
20 de out. de 202399,0999,7898,3298,7598,752.641.664
19 de out. de 2023100,09100,5899,3399,7899,782.642.789
18 de out. de 2023101,18101,74101,00101,42101,421.652.838
17 de out. de 2023101,35101,51100,92101,20101,201.210.306
16 de out. de 2023100,50100,83100,25100,67100,671.448.174
13 de out. de 2023100,60101,23100,51100,97100,971.473.078
12 de out. de 2023101,17102,22100,61101,60101,602.162.969
11 de out. de 2023100,89101,00100,32100,64100,641.577.672
10 de out. de 2023100,99101,19100,29100,70100,702.252.750
09 de out. de 202399,97100,5699,70100,03100,031.108.229
06 de out. de 202399,05100,6598,90100,04100,042.408.410
05 de out. de 202398,3099,3898,2098,9898,981.726.498
04 de out. de 202399,0099,1497,6098,0998,092.543.630
03 de out. de 202398,6699,8598,5099,6999,692.702.099
02 de out. de 202399,3699,9798,9199,8599,851.131.578
29 de set. de 202399,98100,0899,5699,9799,972.444.569
28 de set. de 2023100,49100,7499,5699,9599,951.422.062
27 de set. de 2023100,00100,5899,86100,53100,531.346.621
26 de set. de 202399,70100,3799,26100,08100,081.292.290
25 de set. de 2023100,00100,0099,0299,8899,881.014.251
22 de set. de 202398,50100,0698,10100,06100,063.396.755
21 de set. de 2023101,67101,8899,75100,08100,082.447.271
20 de set. de 2023102,27102,49101,44101,84101,842.498.953
19 de set. de 2023102,32102,39101,44102,13102,131.806.193
18 de set. de 2023102,60102,80101,93102,63102,63886.664
15 de set. de 2023103,00103,57102,68103,16103,164.199.986
14 de set. de 2023101,17102,46101,15102,13102,132.242.700
13 de set. de 2023102,15102,15101,01101,70101,701.281.734
12 de set. de 2023102,40102,59101,12102,11102,111.303.827
11 de set. de 2023100,80102,18100,55102,04102,041.707.461
08 de set. de 2023101,23101,47100,15100,81100,811.271.405
07 de set. de 2023101,00101,38100,31100,90100,901.721.897
06 de set. de 2023102,75103,18101,29101,51101,512.000.414
05 de set. de 2023102,10102,29101,75102,22102,221.274.211
04 de set. de 2023101,69102,27101,57102,01102,011.425.483
01 de set. de 2023101,70102,00101,20101,35101,351.596.631
31 de ago. de 2023101,83102,45101,61102,18102,183.576.801
30 de ago. de 2023101,63102,46101,50101,84101,841.810.483
29 de ago. de 2023101,39101,45100,48101,03101,031.519.428
28 de ago. de 202399,80100,8199,74100,78100,781.652.565
25 de ago. de 2023100,24100,2799,3799,5799,572.301.999
24 de ago. de 2023100,10100,8499,60100,61100,612.630.712
23 de ago. de 202398,2099,8498,0099,4599,453.375.196
22 de ago. de 202398,0998,6797,6998,6798,673.070.402
21 de ago. de 202398,9299,5898,3298,4598,452.651.338
18 de ago. de 202399,2199,4698,5599,0599,052.430.138
17 de ago. de 202399,9099,9098,6799,6599,653.049.916
16 de ago. de 2023100,02100,4899,4899,7999,794.423.573
16 de ago. de 20232.4 Dividendo
15 de ago. de 2023104,00104,19103,35103,51101,111.631.886
14 de ago. de 2023103,63104,13103,41103,70101,302.624.230
11 de ago. de 2023104,31105,00104,02104,40101,981.734.661
10 de ago. de 2023103,82104,69103,12104,47102,052.461.857
09 de ago. de 2023104,81105,22103,55104,85102,422.635.786
08 de ago. de 2023102,40102,58101,93102,2199,843.241.229
07 de ago. de 2023102,09102,22101,49101,8599,492.771.020
04 de ago. de 2023102,70103,15101,70101,8799,512.687.798
03 de ago. de 2023102,96103,34102,06102,46100,082.890.772
02 de ago. de 2023105,23105,35103,09103,46101,062.074.443
01 de ago. de 2023105,22106,20104,84105,85103,401.440.788
31 de jul. de 2023105,76105,98104,93105,71103,261.265.049
28 de jul. de 2023105,51106,09104,82105,50103,051.880.770
27 de jul. de 2023105,40107,09105,30106,53104,062.544.987
26 de jul. de 2023103,93105,77103,67105,00102,571.631.244
25 de jul. de 2023104,40104,40103,51104,20101,781.520.910
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...