(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 | | 2008-10-15 | 00:00:00 | 10,71 | 11,44 | 10,25 | 10,50 | 1.493.400 | | 2008-10-16 | 00:00:00 | 10,78 | 11,18 | 9,71 | 11,00 | 1.516.100 | | 2008-10-17 | 00:00:00 | 10,95 | 11,42 | 10,52 | 11,01 | 1.258.300 | | 2008-10-20 | 00:00:00 | 11,31 | 11,64 | 11,10 | 11,60 | 1.051.500 | | 2008-10-21 | 00:00:00 | 11,20 | 11,45 | 11,01 | 11,20 | 883.100 | | 2008-10-22 | 00:00:00 | 10,72 | 10,90 | 9,80 | 10,01 | 962.100 | | 2008-10-23 | 00:00:00 | 10,01 | 10,18 | 9,00 | 9,59 | 1.101.300 | | 2008-10-24 | 00:00:00 | 8,50 | 9,28 | 8,50 | 8,80 | 867.400 | | 2008-10-27 | 00:00:00 | 8,74 | 9,00 | 8,25 | 8,30 | 825.900 | | 2008-10-28 | 00:00:00 | 8,99 | 10,30 | 8,51 | 10,20 | 8.324.000 | | 2008-10-29 | 00:00:00 | 10,68 | 10,68 | 9,66 | 10,30 | 1.974.800 | | 2008-10-30 | 00:00:00 | 10,79 | 11,20 | 10,17 | 10,21 | 1.758.500 | | 2008-10-31 | 00:00:00 | 10,19 | 10,89 | 9,56 | 10,00 | 1.246.600 | | 2008-11-03 | 00:00:00 | 10,10 | 10,67 | 9,86 | 10,38 | 809.400 | | 2008-11-04 | 00:00:00 | 10,70 | 11,79 | 10,63 | 11,36 | 1.289.800 | | 2008-11-05 | 00:00:00 | 11,29 | 11,89 | 11,05 | 11,25 | 1.960.100 | | 2008-11-06 | 00:00:00 | 11,25 | 13,38 | 11,05 | 12,08 | 4.584.300 | | 2008-11-07 | 00:00:00 | 12,50 | 12,60 | 11,20 | 11,90 | 1.459.200 | | 2008-11-10 | 00:00:00 | 12,60 | 12,79 | 11,73 | 11,80 | 888.700 | | 2008-11-11 | 00:00:00 | 11,60 | 12,86 | 11,40 | 12,75 | 1.275.400 | | 2008-11-12 | 00:00:00 | 12,64 | 13,24 | 12,15 | 12,50 | 2.601.200 | | 2008-11-13 | 00:00:00 | 12,51 | 13,49 | 12,40 | 13,47 | 1.760.500 | | 2008-11-14 | 00:00:00 | 13,75 | 13,75 | 12,82 | 13,70 | 1.355.100 | | 2008-11-17 | 00:00:00 | 13,15 | 14,27 | 12,91 | 13,99 | 2.000.700 | | 2008-11-18 | 00:00:00 | 13,50 | 14,20 | 13,31 | 13,81 | 2.242.100 | | 2008-11-19 | 00:00:00 | 14,00 | 14,40 | 13,64 | 13,91 | 1.453.200 | | 2008-11-21 | 00:00:00 | 13,79 | 14,15 | 13,50 | 13,80 | 972.700 | | 2008-11-24 | 00:00:00 | 14,30 | 14,75 | 14,18 | 14,70 | 1.525.700 | | 2008-11-25 | 00:00:00 | 14,56 | 14,80 | 14,04 | 14,49 | 1.162.800 | | 2008-11-26 | 00:00:00 | 14,42 | 14,65 | 13,97 | 14,20 | 1.166.100 | | 2008-11-27 | 00:00:00 | 14,34 | 14,34 | 13,40 | 13,70 | 716.800 | | 2008-11-28 | 00:00:00 | 13,74 | 13,88 | 13,10 | 13,50 | 1.634.000 | | 2008-12-01 | 00:00:00 | 12,96 | 13,30 | 12,73 | 13,05 | 706.100 | | 2008-12-02 | 00:00:00 | 13,39 | 13,88 | 13,05 | 13,68 | 1.219.500 | | 2008-12-03 | 00:00:00 | 13,74 | 13,74 | 13,19 | 13,40 | 2.598.500 | | 2008-12-04 | 00:00:00 | 13,70 | 13,70 | 13,22 | 13,50 | 983.000 | | 2008-12-05 | 00:00:00 | 13,22 | 13,47 | 12,74 | 12,99 | 1.962.900 | | 2008-12-08 | 00:00:00 | 13,49 | 13,95 | 13,10 | 13,60 | 1.840.800 | | 2008-12-09 | 00:00:00 | 13,80 | 13,89 | 13,13 | 13,30 | 789.500 | | 2008-12-10 | 00:00:00 | 13,62 | 14,00 | 13,04 | 13,04 | 1.527.900 | | 2008-12-11 | 00:00:00 | 13,20 | 13,60 | 12,82 | 13,20 | 1.564.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
