(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-04-13 | 00:00:00 | 14,90 | 15,10 | 14,75 | 15,10 | 891.100 | 2009-04-14 | 00:00:00 | 14,95 | 15,07 | 14,55 | 14,70 | 1.076.400 | 2009-04-15 | 00:00:00 | 14,70 | 14,89 | 14,55 | 14,89 | 990.100 | 2009-04-16 | 00:00:00 | 15,02 | 15,92 | 14,82 | 15,30 | 2.010.900 | 2009-04-17 | 00:00:00 | 15,55 | 15,65 | 15,11 | 15,29 | 1.074.700 | 2009-04-20 | 00:00:00 | 15,29 | 15,39 | 14,71 | 14,71 | 627.600 | 2009-04-22 | 00:00:00 | 14,89 | 15,29 | 14,70 | 14,90 | 878.400 | 2009-04-23 | 00:00:00 | 15,01 | 15,20 | 14,66 | 14,90 | 626.200 | 2009-04-24 | 00:00:00 | 15,05 | 15,28 | 14,78 | 15,20 | 984.400 | 2009-04-27 | 00:00:00 | 15,05 | 15,60 | 14,86 | 15,60 | 1.503.500 | 2009-04-28 | 00:00:00 | 15,50 | 16,24 | 15,24 | 16,24 | 1.796.300 | 2009-04-29 | 00:00:00 | 16,51 | 16,76 | 15,90 | 15,90 | 2.688.800 | 2009-04-30 | 00:00:00 | 16,09 | 16,15 | 15,39 | 15,39 | 2.103.400 | 2009-05-04 | 00:00:00 | 15,61 | 15,88 | 15,51 | 15,69 | 1.910.500 | 2009-05-05 | 00:00:00 | 15,60 | 15,89 | 15,56 | 15,70 | 1.133.200 | 2009-05-06 | 00:00:00 | 15,80 | 16,53 | 15,71 | 15,87 | 4.171.300 | 2009-05-07 | 00:00:00 | 16,15 | 16,37 | 15,45 | 15,94 | 2.114.300 | 2009-05-08 | 00:00:00 | 16,15 | 16,54 | 16,01 | 16,54 | 1.741.200 | 2009-05-11 | 00:00:00 | 16,44 | 16,46 | 15,95 | 15,95 | 1.970.900 | 2009-05-12 | 00:00:00 | 16,00 | 16,58 | 15,75 | 16,33 | 2.375.200 | 2009-05-13 | 00:00:00 | 16,09 | 16,50 | 15,91 | 16,28 | 1.445.300 | 2009-05-14 | 00:00:00 | 16,80 | 17,50 | 16,45 | 17,50 | 2.574.900 | 2009-05-15 | 00:00:00 | 17,60 | 17,94 | 17,10 | 17,56 | 3.878.800 | 2009-05-18 | 00:00:00 | 17,65 | 17,71 | 17,21 | 17,60 | 2.311.800 | 2009-05-19 | 00:00:00 | 17,69 | 17,69 | 17,05 | 17,05 | 1.015.500 | 2009-05-20 | 00:00:00 | 17,10 | 17,35 | 16,54 | 16,70 | 3.008.200 | 2009-05-21 | 00:00:00 | 16,51 | 16,96 | 16,46 | 16,84 | 1.297.700 | 2009-05-22 | 00:00:00 | 17,00 | 17,05 | 16,70 | 17,03 | 1.084.700 | 2009-05-25 | 00:00:00 | 17,00 | 17,24 | 16,93 | 17,11 | 354.200 | 2009-05-26 | 00:00:00 | 17,05 | 17,05 | 16,62 | 16,97 | 1.433.900 | 2009-05-27 | 00:00:00 | 16,95 | 17,25 | 16,76 | 17,03 | 2.350.600 | 2009-05-28 | 00:00:00 | 17,15 | 17,24 | 16,80 | 17,21 | 1.666.800 | 2009-05-29 | 00:00:00 | 17,18 | 17,35 | 16,88 | 17,35 | 1.832.100 | 2009-06-01 | 00:00:00 | 17,45 | 18,00 | 17,35 | 17,90 | 8.215.600 | 2009-06-02 | 00:00:00 | 17,80 | 18,51 | 17,70 | 18,19 | 2.934.100 | 2009-06-03 | 00:00:00 | 18,20 | 18,65 | 17,40 | 17,74 | 2.588.800 | 2009-06-04 | 00:00:00 | 17,94 | 18,59 | 17,64 | 18,36 | 1.625.100 | 2009-06-05 | 00:00:00 | 18,70 | 18,75 | 17,90 | 18,27 | 1.160.900 | 2009-06-08 | 00:00:00 | 18,00 | 18,35 | 17,85 | 18,05 | 1.197.500 | 2009-06-09 | 00:00:00 | 18,19 | 18,29 | 17,65 | 17,85 | 1.016.700 | 2009-06-10 | 00:00:00 | 18,08 | 18,17 | 17,70 | 17,90 | 931.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|