(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-15 | 00:00:00 | 23,50 | 23,79 | 23,10 | 23,40 | 279.600 | | 2007-01-16 | 00:00:00 | 23,08 | 23,30 | 22,94 | 23,20 | 393.500 | | 2007-01-17 | 00:00:00 | 23,27 | 23,30 | 22,80 | 23,15 | 412.000 | | 2007-01-18 | 00:00:00 | 23,30 | 23,83 | 22,70 | 23,15 | 358.500 | | 2007-01-19 | 00:00:00 | 23,30 | 23,79 | 23,12 | 23,79 | 497.300 | | 2007-01-22 | 00:00:00 | 23,78 | 24,20 | 23,51 | 24,20 | 356.300 | | 2007-01-23 | 00:00:00 | 23,99 | 24,60 | 23,60 | 24,60 | 228.800 | | 2007-01-24 | 00:00:00 | 24,55 | 24,85 | 24,40 | 24,85 | 853.000 | | 2007-01-25 | 00:00:00 | 24,85 | 24,85 | 24,85 | 24,85 | 0 | | 2007-01-26 | 00:00:00 | 24,36 | 24,65 | 23,64 | 24,64 | 580.600 | | 2007-01-29 | 00:00:00 | 24,75 | 24,75 | 23,81 | 24,00 | 405.200 | | 2007-01-30 | 00:00:00 | 24,11 | 24,34 | 24,00 | 24,17 | 709.400 | | 2007-01-31 | 00:00:00 | 24,00 | 24,70 | 23,82 | 24,70 | 1.276.100 | | 2007-02-01 | 00:00:00 | 24,90 | 25,50 | 24,02 | 24,50 | 1.392.200 | | 2007-02-02 | 00:00:00 | 24,60 | 24,90 | 24,06 | 24,20 | 476.400 | | 2007-02-05 | 00:00:00 | 24,20 | 24,20 | 23,85 | 23,90 | 561.100 | | 2007-02-06 | 00:00:00 | 23,95 | 24,08 | 23,45 | 23,45 | 1.217.300 | | 2007-02-07 | 00:00:00 | 23,50 | 23,50 | 22,70 | 23,25 | 731.600 | | 2007-02-08 | 00:00:00 | 22,95 | 23,59 | 22,70 | 23,59 | 1.592.100 | | 2007-02-09 | 00:00:00 | 23,37 | 23,53 | 23,04 | 23,06 | 1.321.600 | | 2007-02-12 | 00:00:00 | 22,95 | 23,17 | 22,60 | 22,70 | 945.200 | | 2007-02-13 | 00:00:00 | 22,70 | 23,20 | 22,45 | 23,20 | 1.434.100 | | 2007-02-14 | 00:00:00 | 23,48 | 24,39 | 23,10 | 24,30 | 1.460.100 | | 2007-02-15 | 00:00:00 | 24,30 | 26,05 | 24,19 | 25,75 | 5.310.400 | | 2007-02-16 | 00:00:00 | 25,60 | 26,40 | 25,50 | 25,70 | 1.163.800 | | 2007-02-19 | 00:00:00 | 25,70 | 25,70 | 25,70 | 25,70 | 0 | | 2007-02-20 | 00:00:00 | 25,70 | 25,70 | 25,70 | 25,70 | 0 | | 2007-02-21 | 00:00:00 | 25,70 | 26,40 | 25,31 | 25,84 | 657.300 | | 2007-02-22 | 00:00:00 | 26,00 | 26,00 | 25,36 | 25,78 | 795.400 | | 2007-02-23 | 00:00:00 | 25,80 | 25,81 | 25,21 | 25,49 | 553.200 | | 2007-02-26 | 00:00:00 | 25,49 | 25,85 | 25,11 | 25,85 | 767.700 | | 2007-02-27 | 00:00:00 | 24,98 | 24,98 | 22,90 | 24,20 | 1.785.600 | | 2007-02-28 | 00:00:00 | 24,20 | 25,05 | 23,50 | 25,05 | 1.634.500 | | 2007-03-01 | 00:00:00 | 24,49 | 25,00 | 23,30 | 25,00 | 1.001.700 | | 2007-03-02 | 00:00:00 | 24,53 | 24,89 | 23,75 | 24,20 | 1.131.900 | | 2007-03-05 | 00:00:00 | 23,46 | 24,10 | 22,90 | 23,00 | 1.640.500 | | 2007-03-06 | 00:00:00 | 23,94 | 25,00 | 23,13 | 25,00 | 832.400 | | 2007-03-07 | 00:00:00 | 25,10 | 26,15 | 25,00 | 25,80 | 1.665.200 | | 2007-03-08 | 00:00:00 | 26,25 | 27,00 | 26,00 | 26,80 | 1.577.600 | | 2007-03-09 | 00:00:00 | 26,96 | 27,80 | 26,50 | 26,90 | 1.473.900 | | 2007-03-12 | 00:00:00 | 27,37 | 27,37 | 26,61 | 26,90 | 946.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
