(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-11 | 00:00:00 | 13,20 | 13,60 | 12,82 | 13,20 | 1.564.900 | | 2008-12-12 | 00:00:00 | 12,80 | 14,40 | 12,73 | 14,40 | 1.247.600 | | 2008-12-15 | 00:00:00 | 13,97 | 14,54 | 13,71 | 13,74 | 1.009.100 | | 2008-12-16 | 00:00:00 | 14,00 | 14,50 | 13,75 | 14,50 | 971.200 | | 2008-12-17 | 00:00:00 | 14,21 | 14,30 | 13,70 | 13,97 | 2.238.600 | | 2008-12-18 | 00:00:00 | 14,19 | 14,25 | 13,94 | 14,14 | 768.000 | | 2008-12-19 | 00:00:00 | 14,16 | 14,43 | 13,81 | 13,86 | 749.600 | | 2008-12-22 | 00:00:00 | 14,00 | 14,30 | 13,60 | 13,95 | 1.393.800 | | 2008-12-23 | 00:00:00 | 13,90 | 14,75 | 13,90 | 14,15 | 1.248.000 | | 2008-12-26 | 00:00:00 | 14,15 | 14,45 | 13,98 | 14,35 | 847.600 | | 2008-12-29 | 00:00:00 | 14,40 | 14,50 | 14,21 | 14,49 | 970.100 | | 2008-12-30 | 00:00:00 | 14,49 | 15,10 | 14,45 | 15,09 | 1.331.300 | | 2009-01-02 | 00:00:00 | 15,20 | 15,78 | 15,15 | 15,74 | 526.500 | | 2009-01-05 | 00:00:00 | 15,78 | 16,34 | 15,50 | 15,90 | 1.476.900 | | 2009-01-06 | 00:00:00 | 16,00 | 16,20 | 15,16 | 15,89 | 1.345.500 | | 2009-01-07 | 00:00:00 | 15,26 | 15,66 | 14,91 | 15,00 | 1.197.000 | | 2009-01-08 | 00:00:00 | 14,95 | 15,25 | 14,53 | 15,08 | 1.179.700 | | 2009-01-09 | 00:00:00 | 15,25 | 15,25 | 14,36 | 14,40 | 1.055.100 | | 2009-01-12 | 00:00:00 | 14,49 | 14,68 | 13,32 | 13,45 | 1.672.500 | | 2009-01-13 | 00:00:00 | 13,45 | 14,29 | 13,30 | 14,10 | 2.013.500 | | 2009-01-14 | 00:00:00 | 13,92 | 14,19 | 13,63 | 13,73 | 1.915.100 | | 2009-01-15 | 00:00:00 | 13,72 | 14,18 | 13,20 | 13,77 | 1.025.400 | | 2009-01-16 | 00:00:00 | 14,10 | 14,10 | 13,50 | 13,75 | 467.200 | | 2009-01-19 | 00:00:00 | 13,97 | 13,97 | 13,25 | 13,40 | 626.600 | | 2009-01-20 | 00:00:00 | 13,40 | 13,73 | 13,19 | 13,19 | 818.300 | | 2009-01-21 | 00:00:00 | 13,49 | 13,73 | 13,21 | 13,73 | 1.126.400 | | 2009-01-22 | 00:00:00 | 13,21 | 14,02 | 13,00 | 13,00 | 1.431.100 | | 2009-01-23 | 00:00:00 | 12,90 | 13,65 | 12,45 | 13,48 | 856.400 | | 2009-01-26 | 00:00:00 | 13,40 | 13,57 | 13,12 | 13,42 | 950.800 | | 2009-01-27 | 00:00:00 | 13,15 | 13,44 | 13,01 | 13,09 | 1.391.900 | | 2009-01-28 | 00:00:00 | 13,19 | 13,44 | 12,85 | 13,04 | 2.458.700 | | 2009-01-29 | 00:00:00 | 12,96 | 12,98 | 12,66 | 12,98 | 865.700 | | 2009-01-30 | 00:00:00 | 12,94 | 12,94 | 12,50 | 12,50 | 1.070.900 | | 2009-02-02 | 00:00:00 | 12,29 | 12,30 | 11,97 | 11,99 | 1.104.500 | | 2009-02-03 | 00:00:00 | 12,05 | 12,15 | 11,82 | 12,10 | 973.900 | | 2009-02-04 | 00:00:00 | 12,18 | 12,72 | 12,02 | 12,20 | 1.480.700 | | 2009-02-05 | 00:00:00 | 12,37 | 12,68 | 12,11 | 12,49 | 1.049.600 | | 2009-02-06 | 00:00:00 | 12,70 | 13,05 | 12,26 | 13,05 | 2.551.800 | | 2009-02-09 | 00:00:00 | 12,92 | 13,05 | 12,69 | 12,70 | 950.400 | | 2009-02-10 | 00:00:00 | 12,71 | 13,75 | 12,71 | 13,51 | 3.544.100 | | 2009-02-11 | 00:00:00 | 13,80 | 14,39 | 13,66 | 13,86 | 2.876.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
