(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-11 | 00:00:00 | 13,80 | 14,39 | 13,66 | 13,86 | 2.876.000 | | 2009-02-12 | 00:00:00 | 14,58 | 15,50 | 13,90 | 14,55 | 3.196.700 | | 2009-02-13 | 00:00:00 | 15,13 | 15,20 | 14,26 | 14,30 | 1.684.300 | | 2009-02-16 | 00:00:00 | 14,05 | 14,48 | 13,85 | 14,27 | 523.700 | | 2009-02-17 | 00:00:00 | 13,86 | 14,16 | 13,56 | 13,57 | 1.332.700 | | 2009-02-18 | 00:00:00 | 13,80 | 14,21 | 13,61 | 14,05 | 1.349.900 | | 2009-02-19 | 00:00:00 | 14,19 | 14,39 | 14,00 | 14,39 | 1.238.000 | | 2009-02-20 | 00:00:00 | 14,01 | 14,38 | 14,01 | 14,19 | 858.800 | | 2009-02-25 | 00:00:00 | 14,00 | 14,89 | 13,21 | 14,35 | 523.800 | | 2009-02-26 | 00:00:00 | 14,67 | 14,73 | 13,91 | 14,00 | 593.100 | | 2009-02-27 | 00:00:00 | 13,60 | 13,84 | 13,25 | 13,64 | 2.141.400 | | 2009-03-02 | 00:00:00 | 13,25 | 13,35 | 12,74 | 12,89 | 1.002.000 | | 2009-03-03 | 00:00:00 | 13,23 | 13,60 | 12,63 | 13,15 | 1.240.100 | | 2009-03-04 | 00:00:00 | 13,57 | 13,63 | 13,19 | 13,52 | 1.034.200 | | 2009-03-05 | 00:00:00 | 13,16 | 13,74 | 13,16 | 13,31 | 756.000 | | 2009-03-06 | 00:00:00 | 13,41 | 13,78 | 13,21 | 13,25 | 896.900 | | 2009-03-09 | 00:00:00 | 13,02 | 13,55 | 13,02 | 13,50 | 662.200 | | 2009-03-10 | 00:00:00 | 13,59 | 14,08 | 13,30 | 13,94 | 1.238.400 | | 2009-03-11 | 00:00:00 | 14,08 | 14,10 | 13,65 | 13,95 | 2.270.400 | | 2009-03-12 | 00:00:00 | 13,92 | 14,12 | 13,67 | 13,80 | 575.400 | | 2009-03-13 | 00:00:00 | 13,98 | 14,02 | 13,35 | 13,80 | 614.900 | | 2009-03-16 | 00:00:00 | 13,88 | 14,13 | 13,70 | 13,80 | 767.200 | | 2009-03-17 | 00:00:00 | 13,80 | 14,12 | 13,51 | 14,12 | 361.500 | | 2009-03-18 | 00:00:00 | 13,98 | 14,29 | 13,91 | 14,20 | 949.500 | | 2009-03-19 | 00:00:00 | 14,41 | 14,41 | 13,30 | 13,56 | 1.556.200 | | 2009-03-20 | 00:00:00 | 13,65 | 13,71 | 13,15 | 13,40 | 720.400 | | 2009-03-23 | 00:00:00 | 13,59 | 13,80 | 13,35 | 13,80 | 1.221.800 | | 2009-03-24 | 00:00:00 | 13,48 | 13,72 | 13,36 | 13,51 | 1.356.600 | | 2009-03-25 | 00:00:00 | 13,62 | 13,88 | 13,50 | 13,60 | 2.644.700 | | 2009-03-26 | 00:00:00 | 13,70 | 13,97 | 13,63 | 13,80 | 592.100 | | 2009-03-27 | 00:00:00 | 13,84 | 13,84 | 13,43 | 13,50 | 481.800 | | 2009-03-30 | 00:00:00 | 13,40 | 13,56 | 12,90 | 13,06 | 1.005.900 | | 2009-03-31 | 00:00:00 | 13,23 | 13,29 | 12,95 | 13,00 | 870.600 | | 2009-04-01 | 00:00:00 | 12,92 | 14,10 | 12,92 | 13,92 | 4.750.700 | | 2009-04-02 | 00:00:00 | 14,19 | 14,69 | 14,05 | 14,45 | 2.291.600 | | 2009-04-03 | 00:00:00 | 14,56 | 15,27 | 14,44 | 14,90 | 2.151.400 | | 2009-04-06 | 00:00:00 | 14,85 | 15,13 | 14,50 | 14,84 | 1.337.900 | | 2009-04-07 | 00:00:00 | 15,10 | 15,18 | 14,28 | 14,35 | 1.815.500 | | 2009-04-08 | 00:00:00 | 14,40 | 14,91 | 14,36 | 14,65 | 1.197.400 | | 2009-04-09 | 00:00:00 | 15,00 | 15,17 | 14,85 | 14,94 | 1.918.600 | | 2009-04-13 | 00:00:00 | 14,90 | 15,10 | 14,75 | 15,10 | 891.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
