(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-07-02 | 00:00:00 | 35,35 | 35,69 | 35,10 | 35,65 | 922.000 | 2007-07-03 | 00:00:00 | 35,65 | 36,00 | 35,22 | 35,99 | 885.400 | 2007-07-04 | 00:00:00 | 35,80 | 35,90 | 35,45 | 35,70 | 408.800 | 2007-07-05 | 00:00:00 | 35,66 | 36,05 | 34,70 | 35,99 | 1.340.200 | 2007-07-06 | 00:00:00 | 36,19 | 36,25 | 36,19 | 36,19 | 825.100 | 2007-07-09 | 00:00:00 | 36,19 | 36,19 | 36,19 | 36,19 | 0 | 2007-07-10 | 00:00:00 | 36,19 | 36,20 | 35,31 | 36,10 | 1.284.900 | 2007-07-11 | 00:00:00 | 35,86 | 36,40 | 35,56 | 36,25 | 875.300 | 2007-07-12 | 00:00:00 | 35,83 | 36,70 | 35,70 | 36,70 | 912.400 | 2007-07-13 | 00:00:00 | 36,65 | 36,75 | 35,85 | 36,00 | 1.217.600 | 2007-07-16 | 00:00:00 | 36,05 | 36,05 | 35,35 | 35,45 | 1.493.400 | 2007-07-17 | 00:00:00 | 35,51 | 36,40 | 35,02 | 35,30 | 1.488.900 | 2007-07-18 | 00:00:00 | 35,30 | 35,85 | 34,66 | 35,85 | 622.200 | 2007-07-19 | 00:00:00 | 35,52 | 36,30 | 34,95 | 35,52 | 1.101.800 | 2007-07-20 | 00:00:00 | 35,35 | 35,89 | 35,05 | 35,88 | 662.700 | 2007-07-23 | 00:00:00 | 35,98 | 36,23 | 35,10 | 35,26 | 1.013.100 | 2007-07-24 | 00:00:00 | 35,13 | 35,13 | 32,59 | 33,89 | 1.532.300 | 2007-07-25 | 00:00:00 | 34,00 | 35,10 | 32,45 | 34,00 | 2.441.800 | 2007-07-26 | 00:00:00 | 33,41 | 33,41 | 31,30 | 33,00 | 1.227.100 | 2007-07-27 | 00:00:00 | 32,25 | 33,99 | 32,25 | 32,69 | 2.438.700 | 2007-07-30 | 00:00:00 | 32,69 | 34,26 | 32,36 | 34,26 | 1.000.400 | 2007-07-31 | 00:00:00 | 34,26 | 34,87 | 33,51 | 34,12 | 1.701.600 | 2007-08-01 | 00:00:00 | 33,60 | 33,70 | 32,30 | 33,48 | 1.728.800 | 2007-08-02 | 00:00:00 | 33,89 | 33,89 | 32,65 | 33,69 | 559.500 | 2007-08-03 | 00:00:00 | 33,01 | 33,80 | 31,35 | 31,70 | 1.736.400 | 2007-08-06 | 00:00:00 | 31,80 | 32,30 | 29,82 | 31,50 | 3.109.900 | 2007-08-07 | 00:00:00 | 31,46 | 32,60 | 30,69 | 32,60 | 1.043.000 | 2007-08-08 | 00:00:00 | 32,82 | 33,75 | 32,70 | 33,35 | 1.417.600 | 2007-08-09 | 00:00:00 | 32,51 | 33,00 | 31,61 | 31,85 | 1.803.400 | 2007-08-10 | 00:00:00 | 30,71 | 31,00 | 30,21 | 30,70 | 2.237.800 | 2007-08-13 | 00:00:00 | 31,27 | 31,97 | 30,80 | 31,20 | 1.720.700 | 2007-08-14 | 00:00:00 | 31,36 | 31,36 | 29,36 | 29,51 | 1.407.400 | 2007-08-15 | 00:00:00 | 28,99 | 29,60 | 26,77 | 26,85 | 4.225.400 | 2007-08-16 | 00:00:00 | 26,00 | 26,50 | 23,00 | 26,50 | 5.099.500 | 2007-08-17 | 00:00:00 | 28,79 | 28,97 | 25,11 | 28,00 | 4.842.700 | 2007-08-20 | 00:00:00 | 28,50 | 29,59 | 27,65 | 29,59 | 3.008.800 | 2007-08-21 | 00:00:00 | 29,50 | 30,01 | 28,73 | 30,00 | 1.776.200 | 2007-08-22 | 00:00:00 | 30,01 | 30,90 | 30,00 | 30,70 | 1.626.500 | 2007-08-23 | 00:00:00 | 30,90 | 31,01 | 29,51 | 30,60 | 1.080.100 | 2007-08-24 | 00:00:00 | 31,01 | 32,50 | 31,01 | 32,50 | 3.578.200 | 2007-08-27 | 00:00:00 | 32,39 | 33,95 | 32,27 | 33,85 | 1.519.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|