(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 | | 2007-08-27 | 00:00:00 | 32,39 | 33,95 | 32,27 | 33,85 | 1.519.000 | | 2007-08-28 | 00:00:00 | 33,31 | 33,31 | 31,61 | 31,71 | 1.310.400 | | 2007-08-29 | 00:00:00 | 31,99 | 33,29 | 31,60 | 33,18 | 1.386.600 | | 2007-08-30 | 00:00:00 | 33,00 | 33,99 | 31,50 | 32,60 | 1.524.400 | | 2007-08-31 | 00:00:00 | 33,50 | 33,59 | 32,31 | 33,49 | 3.279.500 | | 2007-09-03 | 00:00:00 | 33,69 | 34,38 | 32,65 | 34,21 | 772.200 | | 2007-09-04 | 00:00:00 | 33,98 | 34,50 | 33,30 | 34,50 | 1.686.000 | | 2007-09-05 | 00:00:00 | 33,99 | 33,99 | 32,65 | 33,30 | 1.126.000 | | 2007-09-06 | 00:00:00 | 33,46 | 34,04 | 31,99 | 32,86 | 1.797.700 | | 2007-09-10 | 00:00:00 | 32,09 | 32,45 | 31,11 | 31,11 | 1.473.500 | | 2007-09-11 | 00:00:00 | 31,70 | 32,27 | 31,16 | 32,00 | 1.701.100 | | 2007-09-12 | 00:00:00 | 32,20 | 32,20 | 31,29 | 31,29 | 891.500 | | 2007-09-13 | 00:00:00 | 31,90 | 31,90 | 31,01 | 31,01 | 809.100 | | 2007-09-14 | 00:00:00 | 31,00 | 31,50 | 30,30 | 31,18 | 1.049.200 | | 2007-09-17 | 00:00:00 | 31,09 | 31,09 | 30,12 | 30,71 | 448.200 | | 2007-09-18 | 00:00:00 | 30,98 | 33,40 | 30,75 | 32,40 | 1.183.500 | | 2007-09-19 | 00:00:00 | 32,90 | 34,40 | 32,53 | 33,45 | 1.622.500 | | 2007-09-20 | 00:00:00 | 33,76 | 33,80 | 32,30 | 33,00 | 981.900 | | 2007-09-21 | 00:00:00 | 33,70 | 34,00 | 33,30 | 33,90 | 1.057.700 | | 2007-09-24 | 00:00:00 | 34,00 | 34,24 | 33,07 | 33,40 | 816.500 | | 2007-09-25 | 00:00:00 | 33,15 | 33,47 | 32,80 | 33,30 | 724.800 | | 2007-09-26 | 00:00:00 | 33,40 | 34,10 | 33,27 | 33,89 | 1.193.700 | | 2007-09-27 | 00:00:00 | 35,00 | 35,00 | 34,17 | 34,40 | 2.087.800 | | 2007-09-28 | 00:00:00 | 34,22 | 34,35 | 33,49 | 34,00 | 1.051.400 | | 2007-10-01 | 00:00:00 | 34,50 | 35,90 | 34,07 | 35,50 | 2.282.400 | | 2007-10-02 | 00:00:00 | 35,55 | 35,55 | 33,89 | 35,40 | 1.285.000 | | 2007-10-03 | 00:00:00 | 34,80 | 35,63 | 34,65 | 35,39 | 981.600 | | 2007-10-04 | 00:00:00 | 35,30 | 35,59 | 35,05 | 35,40 | 750.800 | | 2007-10-05 | 00:00:00 | 35,62 | 36,40 | 35,62 | 36,40 | 654.900 | | 2007-10-08 | 00:00:00 | 36,49 | 37,00 | 35,25 | 37,00 | 1.257.400 | | 2007-10-09 | 00:00:00 | 36,88 | 37,15 | 35,70 | 35,75 | 2.095.200 | | 2007-10-10 | 00:00:00 | 35,80 | 35,80 | 34,70 | 35,05 | 1.162.800 | | 2007-10-11 | 00:00:00 | 35,40 | 35,78 | 33,11 | 34,00 | 1.939.100 | | 2007-10-15 | 00:00:00 | 34,20 | 34,25 | 32,90 | 33,00 | 1.073.500 | | 2007-10-16 | 00:00:00 | 32,51 | 33,00 | 31,40 | 32,30 | 1.008.100 | | 2007-10-17 | 00:00:00 | 32,50 | 33,29 | 31,78 | 33,15 | 1.386.400 | | 2007-10-18 | 00:00:00 | 32,98 | 34,25 | 32,42 | 34,15 | 1.105.700 | | 2007-10-19 | 00:00:00 | 34,25 | 34,31 | 32,80 | 33,00 | 829.200 | | 2007-10-22 | 00:00:00 | 32,80 | 33,65 | 32,40 | 33,65 | 644.000 | | 2007-10-23 | 00:00:00 | 33,95 | 34,49 | 33,41 | 34,49 | 965.600 | | 2007-10-24 | 00:00:00 | 34,30 | 34,50 | 32,78 | 33,40 | 1.508.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
