Mercado fechará em 4 h 10 min

Canadian Imperial Bank of Commerce (CM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
47,50+0,10 (+0,21%)
A partir de 11:50AM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202447,5847,6847,4147,5047,50233.201
25 de abr. de 202447,3247,5946,8447,4047,401.051.600
24 de abr. de 202447,7748,0047,3847,5447,54850.000
23 de abr. de 202447,8148,0847,5348,0248,02948.400
22 de abr. de 202447,8247,8647,4247,6947,691.654.600
19 de abr. de 202447,1047,7947,1047,5747,573.535.300
18 de abr. de 202447,3047,5446,9447,2247,221.122.100
17 de abr. de 202447,3247,6446,7547,0547,051.101.100
16 de abr. de 202447,3347,3346,7247,0047,001.761.000
15 de abr. de 202448,5548,6647,4847,7147,711.138.300
12 de abr. de 202448,1248,4447,7648,0348,031.126.900
11 de abr. de 202449,0749,0748,2548,6648,661.286.300
10 de abr. de 202449,5549,5748,7949,0749,072.518.600
09 de abr. de 202450,4550,5549,7450,2150,21962.300
08 de abr. de 202449,7950,2049,7350,1850,18942.400
05 de abr. de 202449,2549,8949,2149,6949,691.146.700
04 de abr. de 202450,3850,4549,3949,4549,451.404.000
03 de abr. de 202449,7950,3749,6949,8849,881.090.900
02 de abr. de 202450,0250,2949,7249,8249,821.279.600
01 de abr. de 202450,5350,7049,9150,3850,381.955.500
28 de mar. de 202450,0850,8449,9850,7250,721.337.800
27 de mar. de 202449,8550,0749,4550,0750,071.453.500
27 de mar. de 20240.663 Dividendo
26 de mar. de 202450,4951,1450,3050,3049,641.464.900
25 de mar. de 202450,1550,6250,1550,3249,665.134.500
22 de mar. de 202450,5650,7050,0950,1649,501.181.400
21 de mar. de 202450,4650,9250,3350,6449,971.506.100
20 de mar. de 202449,5450,4249,3150,3349,671.351.400
19 de mar. de 202449,4349,8849,3849,7349,073.253.600
18 de mar. de 202449,3449,6948,9149,6048,951.156.700
15 de mar. de 202449,1249,5749,0349,2448,591.501.900
14 de mar. de 202449,8649,9348,8949,2148,561.272.400
13 de mar. de 202449,6350,0649,6249,8949,231.614.700
12 de mar. de 202449,6249,6949,3849,6048,951.161.600
11 de mar. de 202449,3949,7949,1749,5948,941.060.600
08 de mar. de 202449,6649,7849,3049,6048,951.852.500
07 de mar. de 202449,2649,6248,9449,4448,792.096.300
06 de mar. de 202449,0049,4048,8249,0648,414.440.300
05 de mar. de 202448,5148,9748,4748,7748,133.597.600
04 de mar. de 202448,3648,9848,1748,4747,834.539.500
01 de mar. de 202447,8348,7147,7648,5147,874.219.600
29 de fev. de 202447,2547,7246,5847,3246,702.516.700
28 de fev. de 202446,3446,4546,1146,2945,681.243.200
27 de fev. de 202446,6146,7546,2446,4745,862.158.200
26 de fev. de 202446,7647,1146,3146,5145,901.075.500
23 de fev. de 202446,8647,1046,6346,9546,335.861.100
22 de fev. de 202446,6046,9446,4946,7746,152.995.600
21 de fev. de 202446,1746,4246,0246,3245,712.588.300
20 de fev. de 202445,9846,6545,8446,4445,832.183.500
16 de fev. de 202445,6045,9945,4945,8845,281.887.900
15 de fev. de 202445,1345,8945,1345,7145,111.641.000
14 de fev. de 202444,7045,0244,6644,9244,331.294.900
13 de fev. de 202444,9144,9143,8644,2943,711.935.700
12 de fev. de 202445,1045,6645,0445,5644,961.435.800
09 de fev. de 202444,7945,1444,5745,1044,511.666.200
08 de fev. de 202444,5444,7044,2044,6644,072.289.900
07 de fev. de 202444,8244,9944,5544,7744,182.776.400
06 de fev. de 202444,8345,0944,6244,8644,271.314.200
05 de fev. de 202445,0945,1344,5344,8644,271.049.000
02 de fev. de 202445,3945,5345,0445,4044,802.079.100
01 de fev. de 202445,1645,6644,7545,6045,002.609.500
31 de jan. de 202445,7346,0845,1345,1844,581.973.600
30 de jan. de 202446,2646,3145,7945,9545,341.291.700
29 de jan. de 202445,6846,2745,4446,2545,64714.500
26 de jan. de 202445,8546,0545,6345,7745,17667.300
25 de jan. de 202445,7145,9445,4045,9245,31955.400
24 de jan. de 202445,6345,8545,2945,4544,851.407.000
23 de jan. de 202445,6545,7344,9745,2444,641.348.900
22 de jan. de 202446,1046,1545,2345,5044,901.163.100
19 de jan. de 202445,3646,0245,2045,9245,312.194.500
18 de jan. de 202445,9045,9545,0745,2044,601.358.900
17 de jan. de 202445,3845,8545,1945,6645,061.979.400
16 de jan. de 202445,5345,9945,2345,9445,331.745.500
12 de jan. de 202446,6346,9045,9346,0245,411.941.700
11 de jan. de 202446,9747,0945,9546,3145,703.306.800
10 de jan. de 202447,5647,7147,0447,1646,541.125.800
09 de jan. de 202447,6047,7447,2547,5646,931.072.100
08 de jan. de 202447,6747,9947,5947,9747,341.038.400
05 de jan. de 202447,5048,1147,2947,6847,051.214.300
04 de jan. de 202447,2847,7747,1647,4446,81934.300
03 de jan. de 202447,3647,6047,1647,2646,641.459.400
02 de jan. de 202447,6348,0647,5347,8447,211.153.500
29 de dez. de 202347,8348,3647,8148,1447,51972.100
28 de dez. de 202348,1648,4547,7948,0147,381.531.500
27 de dez. de 202348,1348,4348,0148,2047,561.412.400
27 de dez. de 20230.682 Dividendo
26 de dez. de 202348,5348,9248,3448,8147,498.801.000
22 de dez. de 202347,8448,5947,8448,3947,081.352.200
21 de dez. de 202347,1747,8447,1147,6946,401.759.600
20 de dez. de 202346,7547,4846,6846,7545,493.114.100
19 de dez. de 202345,8546,6545,7746,5945,331.383.600
18 de dez. de 202345,5245,8345,3745,4844,25838.300
15 de dez. de 202345,6445,9345,3945,4944,261.282.100
14 de dez. de 202345,0045,7545,0045,4544,222.384.200
13 de dez. de 202343,1744,5542,9744,4943,291.989.500
12 de dez. de 202342,7643,1442,5943,1241,96824.600
11 de dez. de 202343,0143,1042,7242,8941,731.171.200
08 de dez. de 202342,6043,2142,6043,0241,861.153.300
07 de dez. de 202342,5442,7342,2842,6541,501.172.400
06 de dez. de 202342,6242,8142,3142,4641,311.686.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...