(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 | | 2017-10-23 | 00:00:00 | 3,80 | 3,83 | 3,60 | 3,61 | 21.112.366 | | 2017-10-24 | 00:00:00 | 3,65 | 3,69 | 3,60 | 3,65 | 21.232.107 | | 2017-10-25 | 00:00:00 | 3,61 | 3,64 | 3,45 | 3,55 | 27.624.075 | | 2017-10-26 | 00:00:00 | 3,54 | 3,56 | 3,41 | 3,53 | 23.537.711 | | 2017-10-27 | 00:00:00 | 3,49 | 3,78 | 3,47 | 3,77 | 34.982.408 | | 2017-10-30 | 00:00:00 | 3,75 | 3,99 | 3,73 | 3,84 | 28.770.281 | | 2017-10-31 | 00:00:00 | 3,80 | 3,94 | 3,76 | 3,90 | 21.421.849 | | 2017-11-01 | 00:00:00 | 3,98 | 4,07 | 3,96 | 3,96 | 31.391.038 | | 2017-11-02 | 00:00:00 | 3,78 | 3,81 | 3,65 | 3,66 | 43.304.876 | | 2017-11-03 | 00:00:00 | 3,65 | 3,79 | 3,62 | 3,74 | 29.055.348 | | 2017-11-06 | 00:00:00 | 3,78 | 4,18 | 3,78 | 4,18 | 49.729.060 | | 2017-11-07 | 00:00:00 | 4,15 | 4,22 | 4,08 | 4,18 | 25.200.828 | | 2017-11-08 | 00:00:00 | 4,16 | 4,17 | 3,97 | 3,97 | 29.635.741 | | 2017-11-09 | 00:00:00 | 4,00 | 4,20 | 3,97 | 4,11 | 28.423.513 | | 2017-11-10 | 00:00:00 | 4,13 | 4,19 | 4,04 | 4,14 | 23.392.382 | | 2017-11-13 | 00:00:00 | 4,11 | 4,27 | 4,07 | 4,15 | 26.862.458 | | 2017-11-14 | 00:00:00 | 4,12 | 4,16 | 3,94 | 3,94 | 29.795.232 | | 2017-11-15 | 00:00:00 | 3,92 | 3,98 | 3,85 | 3,85 | 21.121.607 | | 2017-11-16 | 00:00:00 | 3,87 | 3,94 | 3,83 | 3,85 | 18.893.985 | | 2017-11-17 | 00:00:00 | 3,90 | 4,05 | 3,89 | 4,02 | 21.734.935 | | 2017-11-20 | 00:00:00 | 3,94 | 4,05 | 3,85 | 3,87 | 24.034.516 | | 2017-11-21 | 00:00:00 | 3,90 | 3,94 | 3,80 | 3,81 | 20.288.318 | | 2017-11-22 | 00:00:00 | 3,87 | 3,98 | 3,85 | 3,97 | 19.155.033 | | 2017-11-24 | 00:00:00 | 4,00 | 4,05 | 3,90 | 3,92 | 13.086.937 | | 2017-11-27 | 00:00:00 | 3,92 | 3,93 | 3,80 | 3,81 | 17.859.430 | | 2017-11-28 | 00:00:00 | 3,83 | 3,90 | 3,77 | 3,87 | 12.706.654 | | 2017-11-29 | 00:00:00 | 3,89 | 4,07 | 3,87 | 4,05 | 33.393.753 | | 2017-11-30 | 00:00:00 | 4,05 | 4,25 | 4,04 | 4,07 | 40.997.505 | | 2017-12-01 | 00:00:00 | 4,10 | 4,24 | 4,07 | 4,09 | 26.800.608 | | 2017-12-04 | 00:00:00 | 4,08 | 4,14 | 3,91 | 3,95 | 20.505.204 | | 2017-12-05 | 00:00:00 | 3,98 | 4,04 | 3,92 | 3,92 | 21.699.841 | | 2017-12-06 | 00:00:00 | 3,92 | 3,94 | 3,76 | 3,77 | 27.730.266 | | 2017-12-07 | 00:00:00 | 3,81 | 3,81 | 3,69 | 3,70 | 28.112.808 | | 2017-12-08 | 00:00:00 | 3,75 | 3,80 | 3,66 | 3,68 | 29.929.686 | | 2017-12-11 | 00:00:00 | 3,71 | 3,88 | 3,71 | 3,83 | 23.957.014 | | 2017-12-12 | 00:00:00 | 3,89 | 3,90 | 3,75 | 3,81 | 24.379.131 | | 2017-12-13 | 00:00:00 | 3,83 | 3,86 | 3,71 | 3,72 | 16.827.416 | | 2017-12-14 | 00:00:00 | 3,73 | 3,81 | 3,64 | 3,64 | 25.301.775 | | 2017-12-15 | 00:00:00 | 3,66 | 3,69 | 3,50 | 3,51 | 40.641.913 | | 2017-12-18 | 00:00:00 | 3,58 | 3,70 | 3,52 | 3,69 | 29.880.772 | | 2017-12-19 | 00:00:00 | 3,69 | 3,74 | 3,61 | 3,61 | 19.392.887 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
