(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 | | 2008-04-25 | 00:00:00 | 26,89 | 27,70 | 26,80 | 27,60 | 1.407.000 | | 2008-04-28 | 00:00:00 | 27,85 | 27,95 | 27,30 | 27,36 | 1.087.200 | | 2008-04-29 | 00:00:00 | 27,40 | 27,53 | 26,00 | 26,01 | 1.521.300 | | 2008-04-30 | 00:00:00 | 25,99 | 27,50 | 25,82 | 26,30 | 3.923.600 | | 2008-05-02 | 00:00:00 | 27,35 | 29,30 | 27,35 | 28,49 | 4.193.500 | | 2008-05-05 | 00:00:00 | 28,66 | 30,45 | 28,66 | 29,60 | 3.126.200 | | 2008-05-06 | 00:00:00 | 29,80 | 29,80 | 29,02 | 29,30 | 1.168.800 | | 2008-05-07 | 00:00:00 | 29,78 | 29,78 | 27,88 | 28,55 | 1.494.800 | | 2008-05-08 | 00:00:00 | 28,56 | 29,28 | 28,05 | 28,19 | 1.393.700 | | 2008-05-09 | 00:00:00 | 28,20 | 28,30 | 27,63 | 28,30 | 945.900 | | 2008-05-12 | 00:00:00 | 28,33 | 29,30 | 27,90 | 29,22 | 917.300 | | 2008-05-13 | 00:00:00 | 29,38 | 29,49 | 28,21 | 28,40 | 1.202.800 | | 2008-05-14 | 00:00:00 | 28,85 | 28,85 | 27,00 | 27,39 | 1.621.600 | | 2008-05-15 | 00:00:00 | 27,60 | 28,05 | 27,10 | 28,05 | 1.637.300 | | 2008-05-16 | 00:00:00 | 28,39 | 29,20 | 28,11 | 29,15 | 1.748.500 | | 2008-05-19 | 00:00:00 | 31,00 | 32,20 | 30,40 | 30,90 | 6.132.700 | | 2008-05-20 | 00:00:00 | 30,95 | 30,97 | 29,71 | 30,45 | 1.511.800 | | 2008-05-21 | 00:00:00 | 29,96 | 30,00 | 29,29 | 29,50 | 922.200 | | 2008-05-23 | 00:00:00 | 29,50 | 30,50 | 28,83 | 29,50 | 947.400 | | 2008-05-26 | 00:00:00 | 29,60 | 30,20 | 29,26 | 29,43 | 679.300 | | 2008-05-27 | 00:00:00 | 29,43 | 29,55 | 28,40 | 28,74 | 1.610.200 | | 2008-05-28 | 00:00:00 | 30,99 | 32,66 | 30,55 | 31,50 | 5.022.300 | | 2008-05-29 | 00:00:00 | 30,99 | 33,50 | 30,60 | 32,60 | 2.462.100 | | 2008-05-30 | 00:00:00 | 29,70 | 30,94 | 29,61 | 30,80 | 3.905.600 | | 2008-06-02 | 00:00:00 | 30,50 | 30,90 | 29,76 | 30,20 | 1.376.600 | | 2008-06-03 | 00:00:00 | 30,58 | 30,60 | 29,60 | 30,25 | 1.540.000 | | 2008-06-04 | 00:00:00 | 30,20 | 31,90 | 29,90 | 31,00 | 1.699.800 | | 2008-06-05 | 00:00:00 | 31,25 | 31,79 | 30,64 | 31,26 | 1.690.100 | | 2008-06-06 | 00:00:00 | 30,85 | 30,92 | 29,82 | 30,00 | 1.244.500 | | 2008-06-09 | 00:00:00 | 30,31 | 31,49 | 30,11 | 31,00 | 1.461.000 | | 2008-06-10 | 00:00:00 | 30,60 | 31,80 | 30,20 | 31,60 | 1.161.900 | | 2008-06-11 | 00:00:00 | 31,23 | 31,88 | 30,70 | 31,58 | 1.813.800 | | 2008-06-12 | 00:00:00 | 31,80 | 33,40 | 31,80 | 32,95 | 1.883.000 | | 2008-06-13 | 00:00:00 | 33,00 | 33,40 | 32,20 | 32,70 | 812.000 | | 2008-06-16 | 00:00:00 | 32,50 | 33,19 | 31,70 | 32,61 | 1.362.500 | | 2008-06-17 | 00:00:00 | 32,72 | 33,09 | 32,00 | 32,10 | 1.299.800 | | 2008-06-18 | 00:00:00 | 32,10 | 32,29 | 31,42 | 31,50 | 1.865.000 | | 2008-06-19 | 00:00:00 | 31,42 | 31,80 | 30,41 | 30,85 | 624.700 | | 2008-06-20 | 00:00:00 | 31,28 | 31,80 | 29,40 | 29,95 | 741.900 | | 2008-06-23 | 00:00:00 | 30,20 | 31,27 | 29,10 | 30,90 | 1.160.200 | | 2008-06-24 | 00:00:00 | 30,92 | 31,50 | 30,38 | 30,51 | 881.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
