(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 | 2007-10-24 | 00:00:00 | 34,30 | 34,50 | 32,78 | 33,40 | 1.508.100 | 2007-10-25 | 00:00:00 | 33,52 | 33,85 | 32,30 | 32,50 | 814.300 | 2007-10-26 | 00:00:00 | 33,00 | 33,35 | 32,85 | 33,00 | 2.098.500 | 2007-10-29 | 00:00:00 | 33,50 | 33,79 | 33,03 | 33,40 | 1.210.800 | 2007-10-30 | 00:00:00 | 33,00 | 33,55 | 32,70 | 33,05 | 964.900 | 2007-10-31 | 00:00:00 | 33,58 | 33,60 | 32,31 | 32,80 | 1.265.900 | 2007-11-01 | 00:00:00 | 32,50 | 32,70 | 31,70 | 32,17 | 2.120.600 | 2007-11-05 | 00:00:00 | 33,50 | 34,64 | 33,40 | 34,10 | 2.911.600 | 2007-11-06 | 00:00:00 | 34,65 | 34,99 | 33,84 | 34,25 | 2.319.700 | 2007-11-07 | 00:00:00 | 34,20 | 34,50 | 32,71 | 32,90 | 2.155.000 | 2007-11-08 | 00:00:00 | 33,35 | 34,00 | 31,11 | 33,40 | 2.770.500 | 2007-11-09 | 00:00:00 | 33,52 | 33,80 | 31,72 | 33,00 | 2.592.900 | 2007-11-12 | 00:00:00 | 32,75 | 32,99 | 31,31 | 31,50 | 885.300 | 2007-11-13 | 00:00:00 | 31,70 | 33,88 | 31,57 | 33,88 | 3.258.000 | 2007-11-14 | 00:00:00 | 33,95 | 34,35 | 33,60 | 33,89 | 1.359.000 | 2007-11-16 | 00:00:00 | 33,70 | 34,58 | 33,51 | 34,00 | 1.541.700 | 2007-11-19 | 00:00:00 | 32,95 | 34,00 | 32,15 | 32,15 | 906.200 | 2007-11-21 | 00:00:00 | 31,50 | 31,69 | 30,60 | 31,60 | 1.051.100 | 2007-11-22 | 00:00:00 | 31,44 | 31,66 | 30,91 | 31,66 | 1.148.300 | 2007-11-23 | 00:00:00 | 31,60 | 32,67 | 31,31 | 32,67 | 990.500 | 2007-11-26 | 00:00:00 | 32,68 | 33,00 | 30,71 | 30,73 | 1.112.100 | 2007-11-27 | 00:00:00 | 30,27 | 31,00 | 29,41 | 30,82 | 1.591.600 | 2007-11-28 | 00:00:00 | 30,82 | 31,60 | 30,51 | 30,81 | 1.710.700 | 2007-11-29 | 00:00:00 | 31,00 | 31,27 | 30,26 | 30,35 | 1.305.200 | 2007-11-30 | 00:00:00 | 30,89 | 31,73 | 30,51 | 31,73 | 2.155.100 | 2007-12-03 | 00:00:00 | 31,80 | 33,20 | 31,80 | 32,50 | 2.132.400 | 2007-12-04 | 00:00:00 | 31,73 | 33,36 | 31,30 | 33,31 | 1.140.600 | 2007-12-05 | 00:00:00 | 33,51 | 34,87 | 33,50 | 34,60 | 1.593.100 | 2007-12-06 | 00:00:00 | 34,80 | 35,21 | 34,20 | 34,27 | 1.343.900 | 2007-12-07 | 00:00:00 | 34,50 | 34,79 | 33,13 | 33,50 | 1.433.500 | 2007-12-10 | 00:00:00 | 33,50 | 34,31 | 31,49 | 32,99 | 3.532.400 | 2007-12-11 | 00:00:00 | 33,15 | 34,38 | 32,32 | 32,85 | 1.757.400 | 2007-12-12 | 00:00:00 | 33,03 | 34,17 | 32,65 | 33,60 | 2.206.300 | 2007-12-13 | 00:00:00 | 33,72 | 33,98 | 32,49 | 33,80 | 1.867.000 | 2007-12-14 | 00:00:00 | 33,99 | 35,30 | 33,61 | 34,20 | 3.440.500 | 2007-12-17 | 00:00:00 | 33,80 | 34,90 | 32,82 | 33,50 | 1.950.900 | 2007-12-18 | 00:00:00 | 32,99 | 34,69 | 32,50 | 33,40 | 2.480.400 | 2007-12-19 | 00:00:00 | 33,90 | 33,90 | 32,50 | 32,70 | 1.565.100 | 2007-12-20 | 00:00:00 | 32,80 | 34,00 | 31,90 | 34,00 | 2.199.900 | 2007-12-21 | 00:00:00 | 35,61 | 37,15 | 35,55 | 36,94 | 5.166.000 | 2007-12-26 | 00:00:00 | 42,15 | 43,48 | 41,30 | 42,56 | 7.335.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|