(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 | | 2017-05-15 | 00:00:00 | 17,61 | 18,18 | 17,44 | 17,80 | 1.546.300 | | 2017-05-16 | 00:00:00 | 18,20 | 18,30 | 17,62 | 17,90 | 782.300 | | 2017-05-17 | 00:00:00 | 17,85 | 17,95 | 17,55 | 17,80 | 1.514.900 | | 2017-05-18 | 00:00:00 | 14,51 | 15,93 | 14,30 | 14,80 | 9.113.600 | | 2017-05-19 | 00:00:00 | 15,10 | 15,60 | 14,80 | 14,95 | 1.904.700 | | 2017-05-22 | 00:00:00 | 15,00 | 15,00 | 14,02 | 14,61 | 1.869.900 | | 2017-05-23 | 00:00:00 | 14,72 | 15,68 | 14,55 | 15,00 | 2.563.000 | | 2017-05-24 | 00:00:00 | 15,30 | 16,10 | 15,20 | 15,66 | 3.104.300 | | 2017-05-25 | 00:00:00 | 15,87 | 15,99 | 15,46 | 15,90 | 1.097.800 | | 2017-05-26 | 00:00:00 | 15,96 | 16,48 | 15,95 | 16,38 | 1.235.700 | | 2017-05-29 | 00:00:00 | 16,38 | 16,38 | 16,38 | 16,38 | 0 | | 2017-05-30 | 00:00:00 | 16,69 | 16,88 | 16,51 | 16,61 | 769.800 | | 2017-05-31 | 00:00:00 | 16,66 | 16,68 | 16,30 | 16,39 | 1.506.000 | | 2017-06-01 | 00:00:00 | 16,45 | 16,70 | 16,09 | 16,23 | 899.800 | | 2017-06-02 | 00:00:00 | 16,31 | 16,51 | 16,23 | 16,51 | 730.300 | | 2017-06-05 | 00:00:00 | 16,30 | 16,65 | 16,19 | 16,36 | 1.752.600 | | 2017-06-06 | 00:00:00 | 16,29 | 17,00 | 16,29 | 16,80 | 1.272.900 | | 2017-06-07 | 00:00:00 | 16,89 | 16,89 | 16,45 | 16,55 | 699.700 | | 2017-06-08 | 00:00:00 | 16,49 | 16,50 | 16,13 | 16,50 | 1.119.000 | | 2017-06-09 | 00:00:00 | 16,96 | 17,02 | 16,64 | 16,83 | 792.000 | | 2017-06-12 | 00:00:00 | 16,68 | 16,92 | 16,50 | 16,65 | 1.521.100 | | 2017-06-13 | 00:00:00 | 16,68 | 16,88 | 16,54 | 16,86 | 840.500 | | 2017-06-14 | 00:00:00 | 15,96 | 16,22 | 15,73 | 16,05 | 4.200.400 | | 2017-06-15 | 00:00:00 | 16,05 | 16,05 | 16,05 | 16,05 | 0 | | 2017-06-16 | 00:00:00 | 15,88 | 15,98 | 15,50 | 15,98 | 1.400.500 | | 2017-06-19 | 00:00:00 | 15,80 | 15,87 | 15,23 | 15,38 | 1.517.200 | | 2017-06-20 | 00:00:00 | 15,28 | 15,32 | 14,70 | 15,00 | 2.208.400 | | 2017-06-21 | 00:00:00 | 15,06 | 15,06 | 14,57 | 14,79 | 1.651.900 | | 2017-06-22 | 00:00:00 | 14,75 | 15,18 | 14,71 | 15,03 | 1.863.100 | | 2017-06-23 | 00:00:00 | 15,10 | 15,23 | 15,02 | 15,08 | 567.900 | | 2017-06-26 | 00:00:00 | 15,12 | 15,51 | 14,83 | 15,26 | 1.079.600 | | 2017-06-27 | 00:00:00 | 15,19 | 15,72 | 15,14 | 15,42 | 1.008.200 | | 2017-06-28 | 00:00:00 | 15,45 | 15,63 | 15,20 | 15,30 | 509.300 | | 2017-06-29 | 00:00:00 | 15,33 | 15,39 | 15,06 | 15,30 | 239.500 | | 2017-06-30 | 00:00:00 | 15,33 | 15,48 | 15,07 | 15,48 | 1.055.600 | | 2017-07-03 | 00:00:00 | 15,46 | 15,58 | 15,14 | 15,40 | 1.726.700 | | 2017-07-04 | 00:00:00 | 15,45 | 15,47 | 15,31 | 15,40 | 258.400 | | 2017-07-05 | 00:00:00 | 15,44 | 15,68 | 15,20 | 15,49 | 1.461.000 | | 2017-07-06 | 00:00:00 | 15,32 | 15,88 | 15,32 | 15,74 | 923.600 | | 2017-07-07 | 00:00:00 | 15,80 | 15,85 | 15,47 | 15,57 | 673.000 | | 2017-07-10 | 00:00:00 | 15,57 | 15,74 | 15,45 | 15,57 | 369.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
