(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-27 | 00:00:00 | 47,49 | 47,70 | 47,00 | 47,59 | 1.514.100 | | 2008-02-28 | 00:00:00 | 47,31 | 48,90 | 47,31 | 48,00 | 3.835.000 | | 2008-02-29 | 00:00:00 | 47,80 | 48,50 | 47,61 | 48,00 | 1.262.700 | | 2008-03-03 | 00:00:00 | 48,00 | 48,44 | 47,72 | 48,21 | 1.160.300 | | 2008-03-04 | 00:00:00 | 48,35 | 48,36 | 47,50 | 47,80 | 1.963.200 | | 2008-03-05 | 00:00:00 | 48,00 | 48,35 | 47,90 | 48,00 | 1.072.400 | | 2008-03-06 | 00:00:00 | 48,00 | 48,10 | 47,55 | 47,68 | 1.730.300 | | 2008-03-07 | 00:00:00 | 47,90 | 47,90 | 47,12 | 47,45 | 1.293.600 | | 2008-03-10 | 00:00:00 | 47,31 | 47,50 | 46,00 | 46,40 | 2.830.700 | | 2008-03-11 | 00:00:00 | 46,20 | 46,20 | 44,06 | 44,80 | 4.988.800 | | 2008-03-12 | 00:00:00 | 45,20 | 45,45 | 43,36 | 43,80 | 3.279.600 | | 2008-03-13 | 00:00:00 | 43,84 | 44,01 | 42,26 | 43,50 | 5.214.100 | | 2008-03-14 | 00:00:00 | 44,31 | 45,50 | 41,00 | 44,00 | 5.403.400 | | 2008-03-17 | 00:00:00 | 43,30 | 43,97 | 42,01 | 43,11 | 1.990.900 | | 2008-03-18 | 00:00:00 | 44,40 | 45,00 | 43,36 | 45,00 | 2.010.300 | | 2008-03-19 | 00:00:00 | 42,00 | 42,95 | 41,15 | 42,00 | 6.792.200 | | 2008-03-20 | 00:00:00 | 42,99 | 43,50 | 42,20 | 43,40 | 1.553.000 | | 2008-03-24 | 00:00:00 | 43,35 | 43,35 | 38,30 | 38,79 | 5.654.400 | | 2008-03-25 | 00:00:00 | 30,64 | 40,77 | 30,00 | 30,61 | 17.541.500 | | 2008-03-26 | 00:00:00 | 29,51 | 31,20 | 28,65 | 30,51 | 12.577.200 | | 2008-03-27 | 00:00:00 | 30,60 | 31,17 | 29,50 | 31,15 | 4.859.400 | | 2008-03-28 | 00:00:00 | 29,60 | 31,70 | 28,65 | 29,00 | 7.266.900 | | 2008-03-31 | 00:00:00 | 28,00 | 29,70 | 26,85 | 28,80 | 11.154.200 | | 2008-04-01 | 00:00:00 | 28,75 | 29,35 | 27,91 | 28,25 | 4.490.700 | | 2008-04-02 | 00:00:00 | 28,49 | 28,61 | 27,00 | 27,01 | 3.566.200 | | 2008-04-03 | 00:00:00 | 27,05 | 27,79 | 26,50 | 27,25 | 2.488.300 | | 2008-04-04 | 00:00:00 | 27,80 | 28,40 | 27,31 | 27,80 | 3.776.600 | | 2008-04-07 | 00:00:00 | 28,00 | 28,39 | 27,63 | 28,00 | 4.776.300 | | 2008-04-08 | 00:00:00 | 27,88 | 28,17 | 27,55 | 27,80 | 2.586.300 | | 2008-04-09 | 00:00:00 | 27,70 | 28,00 | 27,40 | 27,50 | 935.200 | | 2008-04-10 | 00:00:00 | 27,50 | 28,20 | 27,31 | 27,54 | 922.600 | | 2008-04-11 | 00:00:00 | 27,37 | 27,60 | 26,84 | 27,00 | 851.200 | | 2008-04-14 | 00:00:00 | 26,95 | 26,95 | 25,39 | 25,39 | 1.407.500 | | 2008-04-15 | 00:00:00 | 25,62 | 25,66 | 24,52 | 24,90 | 2.272.200 | | 2008-04-16 | 00:00:00 | 25,25 | 25,95 | 25,00 | 25,80 | 2.032.100 | | 2008-04-17 | 00:00:00 | 26,70 | 27,15 | 25,30 | 26,60 | 1.339.500 | | 2008-04-18 | 00:00:00 | 27,30 | 27,30 | 24,50 | 27,30 | 3.269.200 | | 2008-04-22 | 00:00:00 | 24,91 | 26,05 | 24,60 | 26,00 | 3.495.600 | | 2008-04-23 | 00:00:00 | 26,15 | 26,50 | 25,03 | 26,20 | 2.656.100 | | 2008-04-24 | 00:00:00 | 26,20 | 26,95 | 25,55 | 26,89 | 1.057.000 | | 2008-04-25 | 00:00:00 | 26,89 | 27,70 | 26,80 | 27,60 | 1.407.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
