(Login BolsaPT & Canal Forex) |
|
 CESP -PNB - [Ticker: CESP6.SA] |     | | Última Trade | 19,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,710 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 12,890 x 0 - 12,900 x 0 | EPS | 0,00 | | Abertura | 18,850 | PER | 0,00% | | Máximo | 19,950 | Pagamento Dividendo | | | Mínimo | 18,850 | Data Ex-Dividendo | | | Fecho Anterior | 19,090 | Yield | | | Volume | 1.217.500 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CESP6.SA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-26 | 00:00:00 | 42,15 | 43,48 | 41,30 | 42,56 | 7.335.100 | | 2007-12-27 | 00:00:00 | 43,50 | 43,52 | 40,80 | 43,40 | 2.435.300 | | 2007-12-28 | 00:00:00 | 43,00 | 43,90 | 43,00 | 43,43 | 1.320.500 | | 2008-01-02 | 00:00:00 | 44,00 | 46,00 | 43,51 | 45,77 | 2.943.600 | | 2008-01-03 | 00:00:00 | 45,95 | 49,70 | 45,85 | 49,10 | 5.736.300 | | 2008-01-04 | 00:00:00 | 49,78 | 49,78 | 46,45 | 47,35 | 2.629.000 | | 2008-01-07 | 00:00:00 | 47,99 | 48,48 | 45,03 | 45,90 | 2.075.300 | | 2008-01-08 | 00:00:00 | 46,80 | 47,20 | 45,80 | 47,09 | 1.309.900 | | 2008-01-09 | 00:00:00 | 47,12 | 48,02 | 46,57 | 48,02 | 1.586.100 | | 2008-01-10 | 00:00:00 | 47,13 | 47,88 | 46,80 | 47,70 | 2.217.200 | | 2008-01-11 | 00:00:00 | 46,88 | 46,99 | 44,55 | 45,15 | 4.291.400 | | 2008-01-14 | 00:00:00 | 45,69 | 46,78 | 45,32 | 46,47 | 1.040.000 | | 2008-01-15 | 00:00:00 | 46,00 | 46,38 | 41,20 | 44,90 | 11.479.000 | | 2008-01-16 | 00:00:00 | 43,62 | 44,40 | 42,70 | 44,00 | 5.308.300 | | 2008-01-17 | 00:00:00 | 43,75 | 44,60 | 43,02 | 44,00 | 2.047.700 | | 2008-01-18 | 00:00:00 | 44,57 | 44,57 | 43,30 | 44,00 | 3.085.700 | | 2008-01-21 | 00:00:00 | 42,00 | 42,39 | 40,40 | 40,99 | 2.128.300 | | 2008-01-22 | 00:00:00 | 40,81 | 44,00 | 40,50 | 43,69 | 3.057.700 | | 2008-01-23 | 00:00:00 | 43,14 | 46,00 | 42,20 | 44,40 | 3.348.300 | | 2008-01-24 | 00:00:00 | 45,00 | 45,35 | 43,60 | 43,80 | 3.173.500 | | 2008-01-28 | 00:00:00 | 43,61 | 44,20 | 42,65 | 43,50 | 2.059.400 | | 2008-01-29 | 00:00:00 | 43,66 | 43,70 | 42,51 | 43,00 | 1.589.300 | | 2008-01-30 | 00:00:00 | 43,10 | 43,10 | 41,86 | 42,78 | 1.843.200 | | 2008-01-31 | 00:00:00 | 42,90 | 47,10 | 42,20 | 45,50 | 10.787.300 | | 2008-02-01 | 00:00:00 | 44,90 | 46,80 | 44,51 | 45,00 | 2.159.900 | | 2008-02-06 | 00:00:00 | 44,49 | 45,15 | 43,60 | 44,90 | 936.700 | | 2008-02-07 | 00:00:00 | 44,99 | 46,25 | 43,89 | 46,00 | 2.327.900 | | 2008-02-08 | 00:00:00 | 46,20 | 46,20 | 44,30 | 45,21 | 1.476.400 | | 2008-02-11 | 00:00:00 | 45,29 | 45,98 | 44,54 | 44,90 | 951.700 | | 2008-02-12 | 00:00:00 | 44,72 | 45,34 | 43,60 | 43,60 | 2.178.500 | | 2008-02-13 | 00:00:00 | 43,83 | 45,20 | 43,25 | 45,20 | 3.022.300 | | 2008-02-14 | 00:00:00 | 45,60 | 46,80 | 45,01 | 46,00 | 2.505.300 | | 2008-02-15 | 00:00:00 | 44,51 | 46,10 | 43,99 | 46,00 | 2.800.700 | | 2008-02-18 | 00:00:00 | 46,50 | 46,59 | 45,60 | 45,95 | 1.991.600 | | 2008-02-19 | 00:00:00 | 46,49 | 46,50 | 45,20 | 45,80 | 2.996.500 | | 2008-02-20 | 00:00:00 | 48,35 | 48,35 | 47,30 | 47,79 | 5.901.600 | | 2008-02-21 | 00:00:00 | 47,85 | 47,85 | 46,72 | 46,80 | 1.974.700 | | 2008-02-22 | 00:00:00 | 46,95 | 47,85 | 46,95 | 47,80 | 1.355.800 | | 2008-02-25 | 00:00:00 | 47,71 | 48,29 | 47,05 | 48,00 | 1.831.300 | | 2008-02-26 | 00:00:00 | 47,26 | 47,80 | 47,00 | 47,60 | 3.079.500 | | 2008-02-27 | 00:00:00 | 47,49 | 47,70 | 47,00 | 47,59 | 1.514.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
