(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 | | 2006-09-25 | 00:00:00 | 18,20 | 18,29 | 17,30 | 18,17 | 821.800 | | 2006-09-26 | 00:00:00 | 18,00 | 18,40 | 17,80 | 18,30 | 791.100 | | 2006-09-27 | 00:00:00 | 17,78 | 18,70 | 17,77 | 18,45 | 464.200 | | 2006-09-28 | 00:00:00 | 18,50 | 18,73 | 18,16 | 18,66 | 581.200 | | 2006-09-29 | 00:00:00 | 18,84 | 19,60 | 18,42 | 19,60 | 2.126.100 | | 2006-10-02 | 00:00:00 | 20,19 | 20,59 | 19,73 | 20,45 | 1.268.700 | | 2006-10-03 | 00:00:00 | 20,20 | 20,70 | 19,71 | 19,85 | 1.408.600 | | 2006-10-04 | 00:00:00 | 20,04 | 20,44 | 19,90 | 20,15 | 1.268.700 | | 2006-10-05 | 00:00:00 | 20,28 | 20,89 | 20,00 | 20,89 | 900.500 | | 2006-10-06 | 00:00:00 | 20,50 | 21,30 | 20,43 | 21,30 | 768.700 | | 2006-10-09 | 00:00:00 | 21,47 | 21,47 | 21,15 | 21,15 | 3.200 | | 2006-10-10 | 00:00:00 | 21,69 | 21,95 | 21,00 | 21,69 | 1.214.000 | | 2006-10-11 | 00:00:00 | 21,34 | 21,34 | 20,35 | 20,60 | 1.448.800 | | 2006-10-12 | 00:00:00 | 20,60 | 20,60 | 20,60 | 20,60 | 0 | | 2006-10-13 | 00:00:00 | 20,87 | 20,90 | 20,30 | 20,80 | 686.700 | | 2006-10-16 | 00:00:00 | 20,94 | 20,94 | 20,36 | 20,75 | 516.600 | | 2006-10-17 | 00:00:00 | 20,42 | 20,60 | 20,28 | 20,31 | 620.000 | | 2006-10-18 | 00:00:00 | 20,53 | 20,70 | 19,70 | 20,35 | 920.200 | | 2006-10-19 | 00:00:00 | 20,35 | 20,85 | 20,20 | 20,80 | 693.300 | | 2006-10-20 | 00:00:00 | 20,79 | 20,87 | 20,40 | 20,60 | 391.700 | | 2006-10-23 | 00:00:00 | 20,50 | 20,85 | 20,05 | 20,80 | 712.000 | | 2006-10-24 | 00:00:00 | 20,80 | 20,80 | 20,20 | 20,48 | 511.500 | | 2006-10-25 | 00:00:00 | 20,55 | 20,60 | 19,85 | 19,98 | 949.700 | | 2006-10-26 | 00:00:00 | 20,22 | 20,22 | 19,80 | 20,15 | 470.400 | | 2006-10-27 | 00:00:00 | 20,18 | 20,35 | 19,82 | 20,20 | 429.200 | | 2006-10-30 | 00:00:00 | 20,40 | 20,40 | 19,70 | 20,25 | 772.600 | | 2006-10-31 | 00:00:00 | 20,30 | 20,90 | 20,30 | 20,90 | 596.200 | | 2006-11-01 | 00:00:00 | 20,85 | 21,00 | 20,60 | 20,85 | 612.200 | | 2006-11-02 | 00:00:00 | 20,85 | 20,85 | 20,85 | 20,85 | 0 | | 2006-11-03 | 00:00:00 | 20,89 | 21,25 | 20,55 | 21,25 | 822.700 | | 2006-11-06 | 00:00:00 | 21,15 | 21,40 | 20,75 | 20,75 | 961.000 | | 2006-11-07 | 00:00:00 | 20,67 | 20,80 | 20,16 | 20,24 | 401.900 | | 2006-11-08 | 00:00:00 | 20,22 | 20,48 | 19,81 | 20,48 | 1.126.000 | | 2006-11-09 | 00:00:00 | 20,48 | 20,65 | 19,81 | 19,98 | 452.500 | | 2006-11-10 | 00:00:00 | 20,00 | 20,00 | 19,40 | 19,55 | 790.800 | | 2006-11-13 | 00:00:00 | 19,39 | 19,80 | 19,03 | 19,50 | 661.300 | | 2006-11-14 | 00:00:00 | 19,69 | 20,70 | 19,60 | 20,70 | 1.021.700 | | 2006-11-15 | 00:00:00 | 20,70 | 20,70 | 20,70 | 20,70 | 0 | | 2006-11-16 | 00:00:00 | 20,60 | 20,85 | 20,17 | 20,40 | 1.803.700 | | 2006-11-17 | 00:00:00 | 20,20 | 20,44 | 20,05 | 20,32 | 1.275.800 | | 2006-11-20 | 00:00:00 | 20,32 | 20,32 | 20,32 | 20,32 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
