(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 | | 2017-12-19 | 00:00:00 | 3,69 | 3,74 | 3,61 | 3,61 | 19.392.887 | | 2017-12-20 | 00:00:00 | 3,65 | 3,80 | 3,60 | 3,78 | 24.189.022 | | 2017-12-21 | 00:00:00 | 3,72 | 3,88 | 3,71 | 3,84 | 24.095.629 | | 2017-12-22 | 00:00:00 | 3,82 | 3,95 | 3,82 | 3,85 | 20.147.379 | | 2017-12-26 | 00:00:00 | 3,89 | 4,00 | 3,88 | 4,00 | 18.534.548 | | 2017-12-27 | 00:00:00 | 4,01 | 4,05 | 3,88 | 3,88 | 19.386.596 | | 2017-12-28 | 00:00:00 | 3,96 | 4,09 | 3,91 | 4,04 | 30.438.340 | | 2017-12-29 | 00:00:00 | 4,08 | 4,13 | 3,96 | 3,96 | 23.948.720 | | 2018-01-02 | 00:00:00 | 4,05 | 4,17 | 4,00 | 4,10 | 35.157.667 | | 2018-01-03 | 00:00:00 | 4,14 | 4,16 | 4,03 | 4,07 | 30.242.803 | | 2018-01-04 | 00:00:00 | 4,12 | 4,12 | 4,00 | 4,05 | 33.702.367 | | 2018-01-05 | 00:00:00 | 4,02 | 4,02 | 3,93 | 3,99 | 33.487.009 | | 2018-01-08 | 00:00:00 | 4,00 | 4,00 | 3,88 | 3,97 | 20.846.606 | | 2018-01-09 | 00:00:00 | 4,00 | 4,10 | 3,98 | 4,05 | 28.452.900 | | 2018-01-10 | 00:00:00 | 4,08 | 4,10 | 4,00 | 4,00 | 50.960.998 | | 2018-01-11 | 00:00:00 | 4,04 | 4,26 | 4,01 | 4,19 | 55.586.287 | | 2018-01-12 | 00:00:00 | 4,22 | 4,34 | 4,18 | 4,28 | 33.152.887 | | 2018-01-16 | 00:00:00 | 4,30 | 4,30 | 4,12 | 4,14 | 32.575.300 | | 2018-01-17 | 00:00:00 | 4,17 | 4,18 | 4,02 | 4,09 | 32.859.081 | | 2018-01-18 | 00:00:00 | 4,07 | 4,08 | 3,97 | 3,99 | 23.348.127 | | 2018-01-19 | 00:00:00 | 4,00 | 4,00 | 3,91 | 3,95 | 22.355.359 | | 2018-01-22 | 00:00:00 | 3,97 | 3,99 | 3,90 | 3,97 | 28.247.415 | | 2018-01-23 | 00:00:00 | 4,05 | 4,11 | 3,97 | 4,07 | 29.358.055 | | 2018-01-24 | 00:00:00 | 4,09 | 4,18 | 4,07 | 4,08 | 29.062.793 | | 2018-01-25 | 00:00:00 | 4,14 | 4,18 | 3,92 | 3,96 | 32.710.854 | | 2018-01-26 | 00:00:00 | 4,00 | 4,01 | 3,94 | 4,00 | 20.659.935 | | 2018-01-29 | 00:00:00 | 3,95 | 3,99 | 3,86 | 3,88 | 26.555.816 | | 2018-01-30 | 00:00:00 | 3,85 | 3,85 | 3,62 | 3,63 | 58.456.297 | | 2018-01-31 | 00:00:00 | 3,68 | 3,69 | 3,50 | 3,50 | 42.814.199 | | 2018-02-01 | 00:00:00 | 3,49 | 3,50 | 3,30 | 3,46 | 50.619.101 | | 2018-02-02 | 00:00:00 | 3,43 | 3,44 | 3,30 | 3,33 | 42.889.438 | | 2018-02-05 | 00:00:00 | 3,30 | 3,37 | 3,00 | 3,09 | 51.492.896 | | 2018-02-06 | 00:00:00 | 3,01 | 3,19 | 2,98 | 3,13 | 46.724.634 | | 2018-02-07 | 00:00:00 | 3,12 | 3,16 | 2,80 | 2,89 | 70.769.168 | | 2018-02-08 | 00:00:00 | 2,92 | 2,96 | 2,80 | 2,82 | 33.592.516 | | 2018-02-09 | 00:00:00 | 2,85 | 2,87 | 2,53 | 2,85 | 66.305.726 | | 2018-02-12 | 00:00:00 | 2,92 | 2,97 | 2,84 | 2,85 | 32.834.052 | | 2018-02-13 | 00:00:00 | 2,85 | 2,87 | 2,72 | 2,74 | 30.901.157 | | 2018-02-14 | 00:00:00 | 2,70 | 2,87 | 2,66 | 2,80 | 26.859.155 | | 2018-02-15 | 00:00:00 | 2,82 | 2,88 | 2,72 | 2,86 | 27.501.484 | | 2018-02-16 | 00:00:00 | 2,85 | 2,86 | 2,70 | 2,73 | 28.935.403 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
