(Login BolsaPT & Canal Forex) |
|
 Chesapeake Energy - [Ticker: CHK] |     | | Última Trade | 3,030 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,970 x 57.400 - 3,980 x 55.800 | EPS | 0,00 | | Abertura | 3,030 | PER | 0,00% | | Máximo | 3,090 | Pagamento Dividendo | | | Mínimo | 2,965 | Data Ex-Dividendo | | | Fecho Anterior | 3,010 | Yield | | | Volume | 23.641.494 | 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 CHK de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 5,30 | 5,62 | 5,20 | 5,54 | 62.956.000 | | 2017-05-04 | 00:00:00 | 5,39 | 5,40 | 5,00 | 5,13 | 99.635.304 | | 2017-05-05 | 00:00:00 | 5,16 | 5,46 | 5,14 | 5,46 | 61.780.000 | | 2017-05-08 | 00:00:00 | 5,43 | 5,59 | 5,37 | 5,55 | 39.189.500 | | 2017-05-09 | 00:00:00 | 5,53 | 5,55 | 5,39 | 5,40 | 39.054.808 | | 2017-05-10 | 00:00:00 | 5,49 | 5,80 | 5,47 | 5,75 | 47.391.243 | | 2017-05-11 | 00:00:00 | 5,78 | 5,83 | 5,63 | 5,72 | 35.697.400 | | 2017-05-12 | 00:00:00 | 5,71 | 5,76 | 5,60 | 5,63 | 19.787.900 | | 2017-05-15 | 00:00:00 | 5,81 | 5,86 | 5,52 | 5,57 | 37.888.568 | | 2017-05-16 | 00:00:00 | 5,60 | 5,70 | 5,50 | 5,54 | 29.872.877 | | 2017-05-17 | 00:00:00 | 5,54 | 5,66 | 5,40 | 5,49 | 30.926.118 | | 2017-05-18 | 00:00:00 | 5,43 | 5,60 | 5,39 | 5,57 | 26.392.273 | | 2017-05-19 | 00:00:00 | 5,67 | 5,82 | 5,65 | 5,78 | 34.713.598 | | 2017-05-22 | 00:00:00 | 5,87 | 5,87 | 5,67 | 5,73 | 25.840.329 | | 2017-05-23 | 00:00:00 | 5,69 | 5,76 | 5,65 | 5,67 | 19.637.639 | | 2017-05-24 | 00:00:00 | 5,67 | 5,81 | 5,51 | 5,55 | 32.020.242 | | 2017-05-25 | 00:00:00 | 5,51 | 5,68 | 5,13 | 5,18 | 56.786.283 | | 2017-05-26 | 00:00:00 | 5,24 | 5,30 | 5,15 | 5,29 | 28.592.215 | | 2017-05-30 | 00:00:00 | 5,20 | 5,26 | 5,04 | 5,10 | 37.924.197 | | 2017-05-31 | 00:00:00 | 5,06 | 5,09 | 4,90 | 5,06 | 64.096.753 | | 2017-06-01 | 00:00:00 | 5,10 | 5,22 | 5,02 | 5,10 | 35.132.299 | | 2017-06-02 | 00:00:00 | 5,03 | 5,04 | 4,90 | 4,96 | 46.702.713 | | 2017-06-05 | 00:00:00 | 4,92 | 5,00 | 4,88 | 4,89 | 30.049.549 | | 2017-06-06 | 00:00:00 | 4,91 | 5,07 | 4,79 | 5,04 | 50.553.531 | | 2017-06-07 | 00:00:00 | 4,97 | 5,08 | 4,74 | 4,80 | 55.911.656 | | 2017-06-08 | 00:00:00 | 4,80 | 4,84 | 4,70 | 4,74 | 36.625.661 | | 2017-06-09 | 00:00:00 | 4,78 | 5,05 | 4,77 | 4,97 | 46.336.733 | | 2017-06-12 | 00:00:00 | 5,05 | 5,17 | 5,03 | 5,06 | 40.563.873 | | 2017-06-13 | 00:00:00 | 5,07 | 5,29 | 5,03 | 5,28 | 36.316.235 | | 2017-06-14 | 00:00:00 | 5,19 | 5,19 | 4,97 | 5,02 | 44.301.843 | | 2017-06-15 | 00:00:00 | 4,94 | 5,11 | 4,92 | 5,00 | 31.312.156 | | 2017-06-16 | 00:00:00 | 5,05 | 5,15 | 5,00 | 5,10 | 33.262.917 | | 2017-06-19 | 00:00:00 | 5,09 | 5,18 | 4,98 | 4,99 | 34.644.070 | | 2017-06-20 | 00:00:00 | 4,92 | 4,95 | 4,77 | 4,91 | 38.350.021 | | 2017-06-21 | 00:00:00 | 4,84 | 4,85 | 4,38 | 4,52 | 79.800.493 | | 2017-06-22 | 00:00:00 | 4,58 | 4,63 | 4,49 | 4,50 | 29.776.639 | | 2017-06-23 | 00:00:00 | 4,55 | 4,59 | 4,46 | 4,57 | 40.419.205 | | 2017-06-26 | 00:00:00 | 4,59 | 4,79 | 4,55 | 4,67 | 28.926.455 | | 2017-06-27 | 00:00:00 | 4,77 | 4,86 | 4,68 | 4,80 | 34.271.738 | | 2017-06-28 | 00:00:00 | 4,80 | 4,94 | 4,75 | 4,86 | 26.268.178 | | 2017-06-29 | 00:00:00 | 4,92 | 5,08 | 4,88 | 4,96 | 35.348.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
