(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-28 | 00:00:00 | 13,13 | 13,27 | 13,01 | 13,01 | 2.576.800 | | 2016-11-29 | 00:00:00 | 13,08 | 13,30 | 13,00 | 13,00 | 1.801.000 | | 2016-11-30 | 00:00:00 | 13,05 | 13,40 | 13,01 | 13,09 | 24.340.400 | | 2016-12-01 | 00:00:00 | 13,15 | 13,19 | 12,33 | 12,53 | 2.078.300 | | 2016-12-02 | 00:00:00 | 12,50 | 13,08 | 12,38 | 12,90 | 2.255.500 | | 2016-12-05 | 00:00:00 | 13,00 | 13,05 | 12,73 | 12,76 | 935.300 | | 2016-12-06 | 00:00:00 | 12,76 | 12,83 | 12,55 | 12,81 | 1.165.900 | | 2016-12-07 | 00:00:00 | 12,83 | 12,99 | 12,74 | 12,91 | 2.788.300 | | 2016-12-08 | 00:00:00 | 12,93 | 13,16 | 12,62 | 12,66 | 1.138.100 | | 2016-12-09 | 00:00:00 | 12,66 | 12,94 | 12,66 | 12,85 | 1.492.500 | | 2016-12-12 | 00:00:00 | 12,80 | 12,80 | 12,52 | 12,65 | 1.781.100 | | 2016-12-13 | 00:00:00 | 12,64 | 12,90 | 12,52 | 12,86 | 1.282.500 | | 2016-12-14 | 00:00:00 | 13,00 | 13,04 | 12,78 | 12,92 | 2.347.400 | | 2016-12-15 | 00:00:00 | 12,87 | 13,35 | 12,82 | 13,25 | 1.253.500 | | 2016-12-16 | 00:00:00 | 13,36 | 13,36 | 13,06 | 13,06 | 1.177.900 | | 2016-12-19 | 00:00:00 | 13,10 | 13,21 | 12,85 | 12,90 | 1.008.500 | | 2016-12-20 | 00:00:00 | 12,90 | 13,05 | 12,69 | 13,00 | 2.178.300 | | 2016-12-21 | 00:00:00 | 12,95 | 12,95 | 12,95 | 12,95 | 1.567.900 | | 2016-12-22 | 00:00:00 | 12,95 | 13,09 | 12,80 | 13,00 | 1.482.400 | | 2016-12-23 | 00:00:00 | 13,09 | 13,15 | 12,87 | 13,10 | 463.300 | | 2016-12-26 | 00:00:00 | 13,11 | 13,20 | 13,05 | 13,15 | 128.700 | | 2016-12-27 | 00:00:00 | 13,20 | 13,23 | 13,00 | 13,10 | 381.200 | | 2016-12-28 | 00:00:00 | 13,12 | 13,36 | 13,05 | 13,36 | 543.000 | | 2016-12-29 | 00:00:00 | 13,36 | 13,50 | 13,13 | 13,49 | 1.380.100 | | 2016-12-30 | 00:00:00 | 13,49 | 13,49 | 13,49 | 13,49 | 0 | | 2017-01-02 | 00:00:00 | 13,40 | 13,46 | 13,20 | 13,35 | 432.900 | | 2017-01-03 | 00:00:00 | 13,47 | 13,70 | 13,35 | 13,68 | 1.706.900 | | 2017-01-04 | 00:00:00 | 13,64 | 13,65 | 13,38 | 13,60 | 1.221.300 | | 2017-01-05 | 00:00:00 | 13,49 | 13,68 | 13,37 | 13,43 | 934.700 | | 2017-01-06 | 00:00:00 | 13,50 | 13,66 | 13,26 | 13,62 | 2.579.400 | | 2017-01-09 | 00:00:00 | 13,68 | 13,90 | 13,59 | 13,76 | 1.180.800 | | 2017-01-10 | 00:00:00 | 13,84 | 13,85 | 13,52 | 13,78 | 1.072.600 | | 2017-01-11 | 00:00:00 | 13,78 | 13,89 | 13,55 | 13,65 | 568.200 | | 2017-01-12 | 00:00:00 | 13,93 | 14,14 | 13,77 | 13,93 | 3.230.900 | | 2017-01-13 | 00:00:00 | 13,94 | 15,12 | 13,83 | 15,10 | 3.659.400 | | 2017-01-16 | 00:00:00 | 14,98 | 15,19 | 14,96 | 15,12 | 1.145.500 | | 2017-01-17 | 00:00:00 | 15,11 | 16,58 | 15,01 | 16,10 | 5.659.300 | | 2017-01-18 | 00:00:00 | 16,13 | 16,36 | 15,79 | 16,15 | 2.659.300 | | 2017-01-19 | 00:00:00 | 16,09 | 16,17 | 15,51 | 16,00 | 4.500.000 | | 2017-01-20 | 00:00:00 | 15,91 | 16,48 | 15,91 | 16,44 | 1.091.200 | | 2017-01-23 | 00:00:00 | 16,61 | 17,18 | 16,28 | 17,02 | 1.674.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
