(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-10 | 00:00:00 | 18,08 | 18,17 | 17,70 | 17,90 | 931.500 | | 2009-06-12 | 00:00:00 | 17,99 | 18,03 | 17,70 | 17,85 | 1.295.400 | | 2009-06-15 | 00:00:00 | 17,65 | 17,85 | 17,28 | 17,75 | 4.541.000 | | 2009-06-16 | 00:00:00 | 17,71 | 18,28 | 17,53 | 18,15 | 1.294.200 | | 2009-06-17 | 00:00:00 | 17,95 | 18,44 | 17,90 | 18,18 | 3.200.300 | | 2009-06-18 | 00:00:00 | 18,17 | 18,98 | 18,02 | 18,84 | 1.574.700 | | 2009-06-19 | 00:00:00 | 18,90 | 19,32 | 18,88 | 19,10 | 1.786.500 | | 2009-06-22 | 00:00:00 | 18,85 | 19,17 | 18,23 | 18,30 | 2.745.700 | | 2009-06-23 | 00:00:00 | 18,36 | 18,60 | 18,23 | 18,49 | 2.182.600 | | 2009-06-24 | 00:00:00 | 18,77 | 19,20 | 18,56 | 18,84 | 1.335.300 | | 2009-06-25 | 00:00:00 | 18,69 | 19,35 | 18,69 | 19,17 | 1.324.200 | | 2009-06-26 | 00:00:00 | 19,06 | 19,68 | 19,01 | 19,38 | 2.157.800 | | 2009-06-29 | 00:00:00 | 19,40 | 20,05 | 19,40 | 19,74 | 1.826.000 | | 2009-06-30 | 00:00:00 | 19,80 | 19,94 | 19,00 | 19,59 | 1.297.900 | | 2009-07-01 | 00:00:00 | 19,62 | 20,15 | 19,62 | 19,95 | 3.613.800 | | 2009-07-02 | 00:00:00 | 19,80 | 20,60 | 19,50 | 20,40 | 1.919.700 | | 2009-07-03 | 00:00:00 | 20,44 | 20,67 | 20,15 | 20,49 | 851.500 | | 2009-07-06 | 00:00:00 | 20,20 | 20,29 | 19,66 | 20,17 | 1.445.700 | | 2009-07-07 | 00:00:00 | 20,31 | 20,50 | 19,61 | 20,50 | 1.474.000 | | 2009-07-08 | 00:00:00 | 20,50 | 20,94 | 19,87 | 20,10 | 1.449.100 | | 2009-07-10 | 00:00:00 | 20,00 | 20,49 | 19,67 | 20,49 | 748.300 | | 2009-07-13 | 00:00:00 | 20,40 | 20,50 | 19,77 | 19,92 | 1.143.500 | | 2009-07-14 | 00:00:00 | 19,88 | 20,04 | 18,85 | 18,85 | 1.974.900 | | 2009-07-15 | 00:00:00 | 19,35 | 19,49 | 18,87 | 19,28 | 2.211.900 | | 2009-07-16 | 00:00:00 | 19,27 | 19,86 | 18,82 | 19,30 | 1.826.000 | | 2009-07-17 | 00:00:00 | 19,30 | 19,47 | 18,81 | 19,16 | 1.406.200 | | 2009-07-20 | 00:00:00 | 19,25 | 19,46 | 18,60 | 18,99 | 1.717.600 | | 2009-07-21 | 00:00:00 | 19,06 | 19,14 | 18,10 | 18,40 | 2.131.200 | | 2009-07-22 | 00:00:00 | 18,29 | 19,05 | 18,11 | 18,75 | 2.346.500 | | 2009-07-23 | 00:00:00 | 19,06 | 19,38 | 18,81 | 18,90 | 2.045.200 | | 2009-07-24 | 00:00:00 | 18,88 | 19,19 | 18,65 | 19,09 | 965.300 | | 2009-07-27 | 00:00:00 | 19,27 | 19,39 | 18,95 | 19,14 | 1.421.100 | | 2009-07-28 | 00:00:00 | 19,00 | 19,37 | 18,98 | 19,36 | 977.600 | | 2009-07-29 | 00:00:00 | 19,37 | 19,56 | 19,10 | 19,44 | 1.147.000 | | 2009-07-30 | 00:00:00 | 19,64 | 19,75 | 19,53 | 19,60 | 826.500 | | 2009-07-31 | 00:00:00 | 19,55 | 19,74 | 19,13 | 19,32 | 978.800 | | 2009-08-03 | 00:00:00 | 19,50 | 19,52 | 19,20 | 19,45 | 1.173.500 | | 2009-08-04 | 00:00:00 | 19,48 | 20,20 | 19,35 | 19,94 | 2.492.900 | | 2009-08-05 | 00:00:00 | 20,08 | 20,50 | 19,94 | 20,20 | 1.648.100 | | 2009-08-06 | 00:00:00 | 20,27 | 20,50 | 20,03 | 20,46 | 1.086.100 | | 2009-08-07 | 00:00:00 | 20,50 | 20,74 | 20,10 | 20,19 | 1.304.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
