(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-07 | 00:00:00 | 20,50 | 20,74 | 20,10 | 20,19 | 1.304.700 | | 2009-08-10 | 00:00:00 | 20,19 | 20,30 | 19,76 | 20,15 | 875.500 | | 2009-08-11 | 00:00:00 | 20,02 | 20,10 | 19,51 | 19,60 | 908.000 | | 2009-08-12 | 00:00:00 | 19,58 | 19,91 | 19,25 | 19,86 | 1.803.200 | | 2009-08-13 | 00:00:00 | 20,50 | 20,55 | 19,75 | 19,90 | 2.328.800 | | 2009-08-14 | 00:00:00 | 19,91 | 20,19 | 19,42 | 19,60 | 819.700 | | 2009-08-17 | 00:00:00 | 19,00 | 19,25 | 18,92 | 19,18 | 765.200 | | 2009-08-18 | 00:00:00 | 19,03 | 19,27 | 19,03 | 19,04 | 914.500 | | 2009-08-19 | 00:00:00 | 18,99 | 19,18 | 18,66 | 19,14 | 754.100 | | 2009-08-20 | 00:00:00 | 19,10 | 19,23 | 18,83 | 18,95 | 1.287.000 | | 2009-08-21 | 00:00:00 | 19,11 | 19,19 | 18,96 | 19,12 | 717.500 | | 2009-08-24 | 00:00:00 | 19,17 | 19,30 | 18,65 | 18,70 | 1.499.400 | | 2009-08-25 | 00:00:00 | 18,85 | 18,92 | 18,54 | 18,71 | 1.049.800 | | 2009-08-26 | 00:00:00 | 18,74 | 18,97 | 18,60 | 18,91 | 2.648.900 | | 2009-08-27 | 00:00:00 | 18,88 | 19,25 | 18,62 | 19,09 | 1.463.800 | | 2009-08-28 | 00:00:00 | 19,10 | 19,90 | 18,92 | 19,89 | 2.419.600 | | 2009-08-31 | 00:00:00 | 19,69 | 20,20 | 19,52 | 20,19 | 1.637.300 | | 2009-09-01 | 00:00:00 | 20,12 | 20,32 | 20,03 | 20,08 | 1.929.400 | | 2009-09-02 | 00:00:00 | 19,91 | 20,55 | 19,51 | 20,40 | 2.726.100 | | 2009-09-03 | 00:00:00 | 20,45 | 20,64 | 20,14 | 20,21 | 1.727.100 | | 2009-09-04 | 00:00:00 | 20,26 | 20,65 | 20,09 | 20,60 | 1.004.600 | | 2009-09-08 | 00:00:00 | 20,71 | 21,63 | 20,70 | 21,63 | 2.603.800 | | 2009-09-09 | 00:00:00 | 21,71 | 22,45 | 21,35 | 22,09 | 5.259.200 | | 2009-09-10 | 00:00:00 | 22,00 | 22,47 | 21,81 | 22,00 | 1.195.100 | | 2009-09-11 | 00:00:00 | 22,03 | 22,25 | 21,83 | 21,98 | 2.969.900 | | 2009-09-14 | 00:00:00 | 21,85 | 22,05 | 21,61 | 21,80 | 1.477.100 | | 2009-09-15 | 00:00:00 | 21,90 | 22,18 | 21,48 | 22,12 | 1.445.400 | | 2009-09-16 | 00:00:00 | 22,35 | 22,70 | 22,00 | 22,55 | 1.592.000 | | 2009-09-17 | 00:00:00 | 22,55 | 22,90 | 22,51 | 22,70 | 1.304.500 | | 2009-09-18 | 00:00:00 | 22,75 | 23,00 | 22,70 | 23,00 | 1.316.400 | | 2009-09-21 | 00:00:00 | 22,84 | 23,08 | 22,39 | 22,55 | 1.037.200 | | 2009-09-22 | 00:00:00 | 22,60 | 22,88 | 22,44 | 22,60 | 1.138.900 | | 2009-09-23 | 00:00:00 | 22,40 | 22,65 | 22,29 | 22,30 | 1.328.000 | | 2009-09-24 | 00:00:00 | 22,40 | 22,45 | 21,79 | 22,19 | 1.105.200 | | 2009-09-25 | 00:00:00 | 21,99 | 22,39 | 21,88 | 22,20 | 514.000 | | 2009-09-28 | 00:00:00 | 22,28 | 22,38 | 21,95 | 22,05 | 946.200 | | 2009-09-29 | 00:00:00 | 22,17 | 22,17 | 21,63 | 21,90 | 870.600 | | 2009-09-30 | 00:00:00 | 22,00 | 22,03 | 21,71 | 21,80 | 1.203.500 | | 2009-10-01 | 00:00:00 | 21,80 | 21,81 | 21,41 | 21,74 | 1.153.900 | | 2009-10-02 | 00:00:00 | 21,30 | 22,73 | 21,23 | 21,78 | 1.796.700 | | 2009-10-05 | 00:00:00 | 22,01 | 22,73 | 21,90 | 22,50 | 1.653.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
