(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-15 | 00:00:00 | 14,68 | 15,26 | 14,58 | 15,08 | 840.400 | | 2018-10-16 | 00:00:00 | 15,29 | 15,94 | 15,16 | 15,34 | 1.829.200 | | 2018-10-17 | 00:00:00 | 15,49 | 15,60 | 15,00 | 15,00 | 1.554.500 | | 2018-10-18 | 00:00:00 | 14,90 | 14,96 | 14,63 | 14,64 | 36.100 | | 2018-10-19 | 00:00:00 | 15,48 | 17,80 | 15,25 | 17,65 | 25.383.200 | | 2018-10-22 | 00:00:00 | 17,80 | 18,30 | 17,54 | 17,96 | 1.416.800 | | 2018-10-23 | 00:00:00 | 18,06 | 18,43 | 17,66 | 18,40 | 2.780.800 | | 2018-10-24 | 00:00:00 | 18,31 | 18,60 | 18,03 | 18,25 | 1.388.100 | | 2018-10-25 | 00:00:00 | 18,30 | 18,80 | 18,30 | 18,80 | 1.236.900 | | 2018-10-26 | 00:00:00 | 18,80 | 19,45 | 18,79 | 19,20 | 2.993.400 | | 2018-10-29 | 00:00:00 | 19,05 | 19,37 | 19,00 | 19,20 | 2.375.400 | | 2018-10-30 | 00:00:00 | 19,50 | 19,81 | 19,24 | 19,81 | 1.113.100 | | 2018-10-31 | 00:00:00 | 19,82 | 19,99 | 19,58 | 19,85 | 2.216.200 | | 2018-11-01 | 00:00:00 | 19,88 | 19,99 | 19,43 | 19,69 | 1.688.500 | | 2018-11-05 | 00:00:00 | 19,85 | 19,85 | 19,10 | 19,42 | 975.000 | | 2018-11-06 | 00:00:00 | 19,35 | 19,35 | 18,68 | 18,87 | 1.006.200 | | 2018-11-07 | 00:00:00 | 19,10 | 19,21 | 18,52 | 19,00 | 1.178.500 | | 2018-11-08 | 00:00:00 | 18,99 | 19,39 | 18,66 | 18,92 | 1.177.900 | | 2018-11-09 | 00:00:00 | 18,75 | 18,95 | 18,27 | 18,49 | 1.157.400 | | 2018-11-12 | 00:00:00 | 18,32 | 18,56 | 17,91 | 18,37 | 414.400 | | 2018-11-13 | 00:00:00 | 18,45 | 18,47 | 17,77 | 18,20 | 765.500 | | 2018-11-14 | 00:00:00 | 18,20 | 18,63 | 17,94 | 18,63 | 772.000 | | 2018-11-19 | 00:00:00 | 18,76 | 18,76 | 18,50 | 18,55 | 361.600 | | 2018-11-21 | 00:00:00 | 18,28 | 18,96 | 18,17 | 18,75 | 463.500 | | 2018-11-22 | 00:00:00 | 18,68 | 18,82 | 18,47 | 18,60 | 383.800 | | 2018-11-23 | 00:00:00 | 18,74 | 18,74 | 18,42 | 18,42 | 237.900 | | 2018-11-26 | 00:00:00 | 18,35 | 18,71 | 17,95 | 18,42 | 490.900 | | 2018-11-27 | 00:00:00 | 18,35 | 18,65 | 18,10 | 18,50 | 1.681.400 | | 2018-11-28 | 00:00:00 | 18,47 | 19,11 | 18,25 | 19,09 | 1.542.400 | | 2018-11-29 | 00:00:00 | 18,85 | 19,95 | 18,85 | 19,80 | 1.217.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
