(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-24 | 00:00:00 | 30,92 | 31,50 | 30,38 | 30,51 | 881.600 | | 2008-06-25 | 00:00:00 | 31,00 | 31,97 | 30,40 | 31,80 | 1.163.800 | | 2008-06-26 | 00:00:00 | 30,90 | 31,20 | 30,29 | 30,50 | 970.300 | | 2008-06-27 | 00:00:00 | 30,79 | 32,30 | 30,45 | 32,30 | 1.263.400 | | 2008-06-30 | 00:00:00 | 31,86 | 33,44 | 31,43 | 32,80 | 2.020.800 | | 2008-07-01 | 00:00:00 | 32,30 | 32,70 | 31,30 | 32,60 | 2.192.500 | | 2008-07-02 | 00:00:00 | 32,70 | 33,00 | 30,89 | 30,89 | 1.012.600 | | 2008-07-03 | 00:00:00 | 31,10 | 32,05 | 30,11 | 30,11 | 1.043.100 | | 2008-07-04 | 00:00:00 | 29,90 | 30,80 | 29,60 | 30,55 | 643.100 | | 2008-07-07 | 00:00:00 | 30,69 | 31,25 | 30,02 | 30,32 | 920.300 | | 2008-07-08 | 00:00:00 | 30,06 | 30,70 | 29,65 | 30,60 | 773.500 | | 2008-07-10 | 00:00:00 | 30,60 | 32,18 | 30,01 | 31,44 | 1.303.400 | | 2008-07-11 | 00:00:00 | 31,20 | 31,85 | 30,77 | 31,40 | 823.900 | | 2008-07-14 | 00:00:00 | 31,75 | 32,12 | 31,36 | 32,00 | 1.194.800 | | 2008-07-15 | 00:00:00 | 31,25 | 32,65 | 31,13 | 32,30 | 2.237.400 | | 2008-07-16 | 00:00:00 | 32,00 | 32,30 | 31,50 | 31,68 | 1.709.500 | | 2008-07-17 | 00:00:00 | 31,70 | 31,88 | 30,05 | 30,05 | 1.389.200 | | 2008-07-18 | 00:00:00 | 30,10 | 30,80 | 29,70 | 29,81 | 1.004.600 | | 2008-07-21 | 00:00:00 | 30,50 | 30,50 | 29,38 | 29,50 | 1.749.400 | | 2008-07-22 | 00:00:00 | 29,50 | 29,79 | 29,20 | 29,52 | 1.035.900 | | 2008-07-23 | 00:00:00 | 29,34 | 30,37 | 28,79 | 29,36 | 1.346.600 | | 2008-07-24 | 00:00:00 | 29,48 | 29,65 | 28,79 | 28,95 | 1.310.000 | | 2008-07-25 | 00:00:00 | 28,70 | 29,29 | 28,50 | 29,00 | 989.700 | | 2008-07-28 | 00:00:00 | 29,29 | 29,40 | 28,81 | 28,90 | 1.719.200 | | 2008-07-29 | 00:00:00 | 29,00 | 29,55 | 28,66 | 29,23 | 1.517.600 | | 2008-07-30 | 00:00:00 | 29,33 | 29,75 | 29,01 | 29,38 | 1.474.500 | | 2008-07-31 | 00:00:00 | 29,38 | 29,98 | 29,09 | 29,09 | 1.295.800 | | 2008-08-01 | 00:00:00 | 29,09 | 30,09 | 29,00 | 29,69 | 713.600 | | 2008-08-04 | 00:00:00 | 29,41 | 30,54 | 28,54 | 30,40 | 1.171.400 | | 2008-08-05 | 00:00:00 | 30,53 | 30,90 | 30,10 | 30,50 | 842.100 | | 2008-08-06 | 00:00:00 | 30,98 | 30,98 | 29,80 | 30,25 | 855.000 | | 2008-08-07 | 00:00:00 | 29,75 | 30,30 | 29,25 | 29,25 | 623.200 | | 2008-08-08 | 00:00:00 | 28,87 | 29,99 | 28,57 | 28,75 | 850.200 | | 2008-08-11 | 00:00:00 | 29,16 | 29,89 | 25,98 | 25,98 | 1.768.200 | | 2008-08-12 | 00:00:00 | 26,30 | 28,00 | 26,10 | 27,65 | 2.642.300 | | 2008-08-13 | 00:00:00 | 27,38 | 27,39 | 26,07 | 26,49 | 2.800.300 | | 2008-08-14 | 00:00:00 | 26,60 | 26,99 | 26,10 | 26,19 | 987.700 | | 2008-08-15 | 00:00:00 | 26,31 | 27,01 | 26,10 | 27,01 | 927.700 | | 2008-08-18 | 00:00:00 | 27,01 | 28,30 | 27,01 | 27,89 | 1.972.000 | | 2008-08-19 | 00:00:00 | 27,90 | 28,84 | 27,01 | 27,85 | 1.095.300 | | 2008-08-20 | 00:00:00 | 28,20 | 28,29 | 27,11 | 27,60 | 1.224.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
