(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-20 | 00:00:00 | 20,32 | 20,32 | 20,32 | 20,32 | 0 | | 2006-11-21 | 00:00:00 | 20,30 | 21,21 | 20,30 | 21,00 | 1.279.500 | | 2006-11-22 | 00:00:00 | 20,95 | 21,85 | 20,95 | 21,60 | 1.499.900 | | 2006-11-23 | 00:00:00 | 21,74 | 21,89 | 21,15 | 21,89 | 500.000 | | 2006-11-24 | 00:00:00 | 21,50 | 21,96 | 21,23 | 21,80 | 579.500 | | 2006-11-27 | 00:00:00 | 21,41 | 21,70 | 20,80 | 21,06 | 1.161.800 | | 2006-11-28 | 00:00:00 | 21,14 | 21,70 | 20,95 | 21,70 | 769.600 | | 2006-11-29 | 00:00:00 | 21,94 | 22,30 | 21,81 | 22,30 | 1.460.700 | | 2006-11-30 | 00:00:00 | 22,30 | 22,70 | 21,98 | 21,98 | 3.457.400 | | 2006-12-01 | 00:00:00 | 22,00 | 22,39 | 20,91 | 21,51 | 634.600 | | 2006-12-04 | 00:00:00 | 21,90 | 22,27 | 21,52 | 22,27 | 757.900 | | 2006-12-05 | 00:00:00 | 22,27 | 22,90 | 22,07 | 22,79 | 883.500 | | 2006-12-06 | 00:00:00 | 22,80 | 22,90 | 22,29 | 22,59 | 421.600 | | 2006-12-07 | 00:00:00 | 22,90 | 22,90 | 22,20 | 22,90 | 724.200 | | 2006-12-08 | 00:00:00 | 22,78 | 22,90 | 22,40 | 22,80 | 488.900 | | 2006-12-11 | 00:00:00 | 22,89 | 23,00 | 22,66 | 23,00 | 371.700 | | 2006-12-12 | 00:00:00 | 22,90 | 23,35 | 22,73 | 23,14 | 791.500 | | 2006-12-13 | 00:00:00 | 23,31 | 23,49 | 23,00 | 23,40 | 1.449.200 | | 2006-12-14 | 00:00:00 | 23,38 | 23,90 | 23,10 | 23,80 | 694.200 | | 2006-12-15 | 00:00:00 | 24,00 | 24,20 | 23,50 | 23,75 | 524.900 | | 2006-12-18 | 00:00:00 | 24,05 | 24,05 | 23,40 | 23,80 | 1.338.500 | | 2006-12-19 | 00:00:00 | 23,27 | 23,50 | 22,80 | 23,50 | 958.600 | | 2006-12-20 | 00:00:00 | 23,60 | 23,88 | 23,51 | 23,84 | 1.158.900 | | 2006-12-21 | 00:00:00 | 23,55 | 23,89 | 23,55 | 23,75 | 861.300 | | 2006-12-22 | 00:00:00 | 23,75 | 23,99 | 23,49 | 23,85 | 1.158.200 | | 2006-12-25 | 00:00:00 | 23,85 | 23,85 | 23,85 | 23,85 | 0 | | 2006-12-26 | 00:00:00 | 23,98 | 24,00 | 23,54 | 23,91 | 206.600 | | 2006-12-27 | 00:00:00 | 23,90 | 24,55 | 23,90 | 24,55 | 917.400 | | 2006-12-28 | 00:00:00 | 24,16 | 25,10 | 24,16 | 25,00 | 2.003.500 | | 2006-12-29 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2007-01-01 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2007-01-02 | 00:00:00 | 25,00 | 25,50 | 24,90 | 25,10 | 538.000 | | 2007-01-03 | 00:00:00 | 25,09 | 25,09 | 24,21 | 24,95 | 481.600 | | 2007-01-04 | 00:00:00 | 24,93 | 24,93 | 24,22 | 24,80 | 698.900 | | 2007-01-05 | 00:00:00 | 24,35 | 24,70 | 23,05 | 24,30 | 1.413.700 | | 2007-01-08 | 00:00:00 | 24,15 | 24,65 | 23,40 | 23,89 | 1.173.300 | | 2007-01-09 | 00:00:00 | 23,72 | 23,95 | 22,79 | 23,70 | 1.194.100 | | 2007-01-10 | 00:00:00 | 23,20 | 23,87 | 22,55 | 23,40 | 1.184.200 | | 2007-01-11 | 00:00:00 | 23,40 | 23,99 | 23,01 | 23,85 | 551.600 | | 2007-01-12 | 00:00:00 | 23,90 | 24,20 | 23,01 | 23,30 | 1.767.300 | | 2007-01-15 | 00:00:00 | 23,50 | 23,79 | 23,10 | 23,40 | 279.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
