(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 | | 2008-08-20 | 00:00:00 | 28,20 | 28,29 | 27,11 | 27,60 | 1.224.200 | | 2008-08-21 | 00:00:00 | 27,65 | 27,65 | 26,80 | 27,47 | 626.300 | | 2008-08-22 | 00:00:00 | 27,44 | 28,05 | 27,01 | 27,70 | 669.800 | | 2008-08-25 | 00:00:00 | 27,90 | 27,90 | 26,87 | 27,10 | 288.700 | | 2008-08-26 | 00:00:00 | 27,00 | 27,17 | 25,99 | 26,10 | 749.600 | | 2008-08-27 | 00:00:00 | 26,52 | 26,65 | 26,00 | 26,54 | 966.900 | | 2008-08-28 | 00:00:00 | 26,80 | 26,83 | 26,20 | 26,45 | 1.517.700 | | 2008-08-29 | 00:00:00 | 26,00 | 26,59 | 25,36 | 26,12 | 2.541.700 | | 2008-09-01 | 00:00:00 | 25,80 | 26,40 | 25,42 | 25,60 | 502.500 | | 2008-09-02 | 00:00:00 | 25,63 | 26,10 | 25,08 | 25,55 | 1.330.500 | | 2008-09-03 | 00:00:00 | 25,67 | 26,00 | 24,20 | 24,79 | 1.664.600 | | 2008-09-04 | 00:00:00 | 24,81 | 25,31 | 23,98 | 23,98 | 2.145.400 | | 2008-09-05 | 00:00:00 | 22,29 | 22,95 | 21,79 | 22,69 | 3.092.900 | | 2008-09-08 | 00:00:00 | 22,90 | 23,05 | 20,50 | 20,69 | 2.599.800 | | 2008-09-09 | 00:00:00 | 20,50 | 20,60 | 19,50 | 19,50 | 2.476.100 | | 2008-09-10 | 00:00:00 | 18,85 | 19,88 | 18,57 | 19,40 | 1.795.000 | | 2008-09-11 | 00:00:00 | 19,01 | 20,50 | 18,55 | 19,80 | 830.300 | | 2008-09-12 | 00:00:00 | 19,80 | 19,99 | 19,11 | 19,50 | 983.100 | | 2008-09-15 | 00:00:00 | 18,50 | 18,93 | 17,53 | 18,06 | 1.534.200 | | 2008-09-16 | 00:00:00 | 17,35 | 18,48 | 16,49 | 17,50 | 2.210.000 | | 2008-09-17 | 00:00:00 | 17,43 | 18,00 | 15,69 | 15,76 | 4.941.000 | | 2008-09-18 | 00:00:00 | 15,70 | 16,26 | 14,22 | 14,80 | 4.642.100 | | 2008-09-19 | 00:00:00 | 16,10 | 18,02 | 15,97 | 18,02 | 3.207.300 | | 2008-09-22 | 00:00:00 | 17,67 | 18,21 | 16,41 | 16,89 | 988.300 | | 2008-09-23 | 00:00:00 | 16,80 | 16,80 | 15,50 | 16,00 | 2.085.000 | | 2008-09-24 | 00:00:00 | 16,01 | 16,40 | 14,80 | 15,09 | 1.731.600 | | 2008-09-25 | 00:00:00 | 15,35 | 16,90 | 15,11 | 16,50 | 1.474.400 | | 2008-09-26 | 00:00:00 | 15,31 | 17,70 | 15,31 | 17,63 | 1.351.900 | | 2008-09-29 | 00:00:00 | 16,71 | 17,11 | 14,57 | 15,50 | 807.500 | | 2008-09-30 | 00:00:00 | 15,95 | 16,80 | 15,80 | 16,50 | 1.748.800 | | 2008-10-01 | 00:00:00 | 16,70 | 17,29 | 15,81 | 17,29 | 1.864.100 | | 2008-10-02 | 00:00:00 | 16,90 | 16,90 | 13,61 | 14,00 | 2.994.500 | | 2008-10-03 | 00:00:00 | 14,69 | 15,19 | 13,83 | 14,60 | 2.462.800 | | 2008-10-06 | 00:00:00 | 13,00 | 13,00 | 11,50 | 12,58 | 1.328.600 | | 2008-10-07 | 00:00:00 | 12,70 | 12,85 | 11,20 | 12,45 | 2.591.400 | | 2008-10-08 | 00:00:00 | 11,60 | 11,89 | 10,30 | 10,30 | 4.365.400 | | 2008-10-09 | 00:00:00 | 10,80 | 11,29 | 10,10 | 10,22 | 1.992.800 | | 2008-10-10 | 00:00:00 | 9,25 | 9,90 | 8,70 | 9,50 | 1.185.400 | | 2008-10-13 | 00:00:00 | 10,50 | 11,29 | 10,15 | 11,29 | 2.249.300 | | 2008-10-14 | 00:00:00 | 12,02 | 12,69 | 11,34 | 11,36 | 2.686.400 | | 2008-10-15 | 00:00:00 | 10,71 | 11,44 | 10,25 | 10,50 | 1.493.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
