(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-05-07 | 00:00:00 | 31,60 | 31,90 | 31,02 | 31,74 | 611.900 | 2007-05-08 | 00:00:00 | 31,55 | 31,87 | 31,00 | 31,70 | 714.400 | 2007-05-09 | 00:00:00 | 31,75 | 32,40 | 31,26 | 32,40 | 973.200 | 2007-05-10 | 00:00:00 | 31,90 | 32,40 | 31,30 | 31,30 | 1.083.000 | 2007-05-11 | 00:00:00 | 31,26 | 31,69 | 30,71 | 31,00 | 908.800 | 2007-05-14 | 00:00:00 | 31,15 | 31,38 | 30,80 | 31,20 | 587.900 | 2007-05-15 | 00:00:00 | 31,00 | 31,21 | 30,80 | 30,90 | 873.700 | 2007-05-16 | 00:00:00 | 30,90 | 31,70 | 30,50 | 31,60 | 2.848.500 | 2007-05-17 | 00:00:00 | 31,59 | 31,60 | 30,89 | 30,89 | 2.723.800 | 2007-05-18 | 00:00:00 | 31,03 | 31,05 | 30,42 | 30,79 | 2.198.400 | 2007-05-21 | 00:00:00 | 30,95 | 31,40 | 29,76 | 31,25 | 1.595.000 | 2007-05-22 | 00:00:00 | 31,00 | 32,44 | 30,90 | 32,44 | 2.115.700 | 2007-05-23 | 00:00:00 | 32,59 | 32,84 | 31,90 | 32,63 | 2.734.900 | 2007-05-24 | 00:00:00 | 32,22 | 32,88 | 31,90 | 32,46 | 1.160.600 | 2007-05-25 | 00:00:00 | 32,46 | 34,00 | 32,40 | 33,90 | 1.647.300 | 2007-05-28 | 00:00:00 | 33,90 | 35,00 | 33,71 | 34,72 | 1.066.500 | 2007-05-29 | 00:00:00 | 34,76 | 35,35 | 33,80 | 33,80 | 1.931.200 | 2007-05-30 | 00:00:00 | 33,49 | 34,40 | 33,11 | 34,30 | 1.903.800 | 2007-05-31 | 00:00:00 | 34,68 | 34,95 | 33,50 | 34,40 | 1.354.300 | 2007-06-01 | 00:00:00 | 34,60 | 34,75 | 33,60 | 34,40 | 2.585.200 | 2007-06-04 | 00:00:00 | 34,40 | 35,85 | 34,10 | 35,84 | 1.616.100 | 2007-06-05 | 00:00:00 | 35,80 | 35,85 | 34,70 | 35,29 | 1.347.700 | 2007-06-06 | 00:00:00 | 34,95 | 35,30 | 34,63 | 35,30 | 948.400 | 2007-06-07 | 00:00:00 | 35,30 | 35,30 | 35,30 | 35,30 | 0 | 2007-06-08 | 00:00:00 | 34,63 | 36,85 | 34,15 | 36,70 | 1.699.900 | 2007-06-11 | 00:00:00 | 36,75 | 36,95 | 36,00 | 36,59 | 1.455.700 | 2007-06-12 | 00:00:00 | 36,30 | 36,40 | 35,01 | 35,01 | 1.350.900 | 2007-06-13 | 00:00:00 | 35,50 | 35,85 | 34,39 | 34,71 | 3.548.300 | 2007-06-14 | 00:00:00 | 35,01 | 35,24 | 34,54 | 35,24 | 1.171.800 | 2007-06-15 | 00:00:00 | 35,30 | 36,58 | 35,25 | 36,50 | 1.308.900 | 2007-06-18 | 00:00:00 | 36,58 | 36,80 | 35,35 | 35,44 | 2.200.100 | 2007-06-19 | 00:00:00 | 35,44 | 35,53 | 34,80 | 35,13 | 1.200.100 | 2007-06-20 | 00:00:00 | 35,49 | 35,80 | 34,50 | 35,50 | 1.066.300 | 2007-06-21 | 00:00:00 | 35,53 | 36,10 | 34,86 | 35,90 | 785.600 | 2007-06-22 | 00:00:00 | 35,60 | 36,00 | 35,10 | 36,00 | 846.400 | 2007-06-25 | 00:00:00 | 35,80 | 36,14 | 35,34 | 35,89 | 1.007.400 | 2007-06-26 | 00:00:00 | 35,99 | 36,17 | 35,20 | 35,20 | 763.800 | 2007-06-27 | 00:00:00 | 35,00 | 35,20 | 34,40 | 34,50 | 1.363.000 | 2007-06-28 | 00:00:00 | 34,69 | 35,20 | 34,15 | 34,84 | 1.457.500 | 2007-06-29 | 00:00:00 | 35,09 | 35,25 | 34,66 | 35,25 | 963.000 | 2007-07-02 | 00:00:00 | 35,35 | 35,69 | 35,10 | 35,65 | 922.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|