(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-12 | 00:00:00 | 27,37 | 27,37 | 26,61 | 26,90 | 946.300 | | 2007-03-13 | 00:00:00 | 26,90 | 26,90 | 25,55 | 26,40 | 1.411.600 | | 2007-03-14 | 00:00:00 | 25,88 | 27,08 | 25,10 | 27,08 | 956.400 | | 2007-03-15 | 00:00:00 | 26,86 | 27,08 | 26,10 | 27,08 | 1.444.900 | | 2007-03-16 | 00:00:00 | 26,60 | 27,56 | 26,60 | 27,45 | 630.700 | | 2007-03-19 | 00:00:00 | 27,80 | 27,80 | 26,40 | 27,15 | 2.878.900 | | 2007-03-20 | 00:00:00 | 27,22 | 27,50 | 26,40 | 26,65 | 2.524.700 | | 2007-03-21 | 00:00:00 | 26,65 | 27,15 | 26,25 | 27,15 | 1.386.500 | | 2007-03-22 | 00:00:00 | 27,15 | 27,30 | 26,15 | 27,00 | 745.800 | | 2007-03-23 | 00:00:00 | 26,92 | 27,19 | 26,60 | 27,10 | 551.900 | | 2007-03-26 | 00:00:00 | 26,90 | 27,35 | 26,42 | 27,25 | 344.300 | | 2007-03-27 | 00:00:00 | 27,25 | 28,40 | 27,02 | 27,50 | 1.786.600 | | 2007-03-28 | 00:00:00 | 26,90 | 28,55 | 26,54 | 28,55 | 1.250.700 | | 2007-03-29 | 00:00:00 | 29,00 | 29,87 | 27,60 | 28,70 | 3.346.100 | | 2007-03-30 | 00:00:00 | 29,00 | 29,00 | 27,60 | 28,00 | 1.224.200 | | 2007-04-02 | 00:00:00 | 27,75 | 28,00 | 27,50 | 28,00 | 653.800 | | 2007-04-03 | 00:00:00 | 28,50 | 28,50 | 27,95 | 28,40 | 1.115.500 | | 2007-04-04 | 00:00:00 | 28,69 | 28,69 | 27,62 | 27,78 | 1.478.100 | | 2007-04-05 | 00:00:00 | 28,14 | 28,14 | 27,60 | 27,95 | 763.200 | | 2007-04-06 | 00:00:00 | 27,95 | 27,95 | 27,95 | 27,95 | 0 | | 2007-04-09 | 00:00:00 | 28,01 | 28,21 | 27,66 | 27,90 | 697.400 | | 2007-04-10 | 00:00:00 | 28,14 | 28,14 | 27,67 | 27,70 | 666.900 | | 2007-04-11 | 00:00:00 | 27,62 | 27,90 | 26,89 | 27,65 | 655.100 | | 2007-04-12 | 00:00:00 | 27,40 | 27,70 | 27,05 | 27,70 | 675.600 | | 2007-04-13 | 00:00:00 | 27,76 | 28,00 | 27,52 | 28,00 | 838.100 | | 2007-04-16 | 00:00:00 | 28,40 | 28,50 | 28,21 | 28,30 | 788.000 | | 2007-04-17 | 00:00:00 | 28,49 | 28,49 | 27,80 | 27,90 | 530.400 | | 2007-04-18 | 00:00:00 | 27,85 | 27,96 | 27,53 | 27,70 | 1.200.800 | | 2007-04-19 | 00:00:00 | 29,40 | 29,82 | 28,51 | 29,50 | 5.277.400 | | 2007-04-20 | 00:00:00 | 30,20 | 30,50 | 29,20 | 29,90 | 2.077.300 | | 2007-04-23 | 00:00:00 | 30,00 | 30,00 | 29,63 | 29,90 | 651.200 | | 2007-04-24 | 00:00:00 | 30,00 | 30,10 | 29,45 | 29,69 | 910.000 | | 2007-04-25 | 00:00:00 | 29,76 | 29,98 | 29,40 | 29,95 | 1.142.400 | | 2007-04-26 | 00:00:00 | 30,10 | 30,39 | 29,53 | 30,39 | 828.500 | | 2007-04-27 | 00:00:00 | 30,39 | 30,44 | 29,85 | 30,40 | 913.700 | | 2007-04-30 | 00:00:00 | 30,44 | 30,63 | 30,04 | 30,63 | 927.600 | | 2007-05-01 | 00:00:00 | 30,63 | 30,63 | 30,63 | 30,63 | 0 | | 2007-05-02 | 00:00:00 | 30,63 | 31,40 | 30,60 | 31,10 | 1.447.000 | | 2007-05-03 | 00:00:00 | 31,50 | 31,86 | 30,90 | 31,60 | 1.176.700 | | 2007-05-04 | 00:00:00 | 31,60 | 31,90 | 31,10 | 31,75 | 1.440.600 | | 2007-05-07 | 00:00:00 | 31,60 | 31,90 | 31,02 | 31,74 | 611.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
