(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 4,56 | 4,60 | 4,43 | 4,48 | 18.216.055 | | 2018-10-08 | 00:00:00 | 4,44 | 4,69 | 4,42 | 4,67 | 20.913.897 | | 2018-10-09 | 00:00:00 | 4,70 | 4,98 | 4,66 | 4,87 | 37.114.803 | | 2018-10-10 | 00:00:00 | 4,88 | 4,90 | 4,61 | 4,61 | 38.011.543 | | 2018-10-11 | 00:00:00 | 4,54 | 4,55 | 4,27 | 4,37 | 39.540.075 | | 2018-10-12 | 00:00:00 | 4,53 | 4,53 | 4,35 | 4,45 | 28.766.401 | | 2018-10-15 | 00:00:00 | 4,49 | 4,64 | 4,45 | 4,60 | 26.142.440 | | 2018-10-16 | 00:00:00 | 4,62 | 4,83 | 4,59 | 4,82 | 27.582.967 | | 2018-10-17 | 00:00:00 | 4,76 | 4,81 | 4,55 | 4,70 | 24.337.847 | | 2018-10-18 | 00:00:00 | 4,63 | 4,68 | 4,55 | 4,65 | 8.495.692 | | 2018-10-19 | 00:00:00 | 4,68 | 4,86 | 4,66 | 4,69 | 23.681.757 | | 2018-10-22 | 00:00:00 | 4,72 | 4,76 | 4,53 | 4,54 | 7.815.442 | | 2018-10-23 | 00:00:00 | 4,40 | 4,56 | 4,31 | 4,46 | 36.220.994 | | 2018-10-24 | 00:00:00 | 4,50 | 4,52 | 3,91 | 3,92 | 43.286.231 | | 2018-10-25 | 00:00:00 | 4,05 | 4,08 | 3,90 | 4,00 | 26.329.987 | | 2018-10-26 | 00:00:00 | 3,89 | 3,97 | 3,70 | 3,82 | 34.998.422 | | 2018-10-29 | 00:00:00 | 3,93 | 3,94 | 3,62 | 3,72 | 28.886.896 | | 2018-10-30 | 00:00:00 | 3,34 | 3,53 | 3,16 | 3,27 | 119.220.807 | | 2018-10-31 | 00:00:00 | 3,44 | 3,63 | 3,36 | 3,51 | 46.142.007 | | 2018-11-01 | 00:00:00 | 3,60 | 3,67 | 3,43 | 3,57 | 49.445.855 | | 2018-11-02 | 00:00:00 | 3,60 | 3,68 | 3,43 | 3,49 | 38.745.910 | | 2018-11-05 | 00:00:00 | 3,66 | 3,83 | 3,63 | 3,79 | 44.142.391 | | 2018-11-06 | 00:00:00 | 3,79 | 3,87 | 3,60 | 3,65 | 32.038.943 | | 2018-11-07 | 00:00:00 | 3,69 | 3,79 | 3,59 | 3,72 | 26.565.664 | | 2018-11-08 | 00:00:00 | 3,70 | 3,71 | 3,53 | 3,54 | 27.871.498 | | 2018-11-09 | 00:00:00 | 3,50 | 3,69 | 3,46 | 3,63 | 37.003.021 | | 2018-11-12 | 00:00:00 | 3,72 | 3,73 | 3,46 | 3,46 | 30.084.649 | | 2018-11-13 | 00:00:00 | 3,53 | 3,66 | 3,46 | 3,56 | 42.218.487 | | 2018-11-14 | 00:00:00 | 3,74 | 3,78 | 3,63 | 3,67 | 46.472.246 | | 2018-11-15 | 00:00:00 | 3,74 | 3,63 | 3,60 | 3,62 | 556.028 | | 2018-11-16 | 00:00:00 | 3,73 | 3,76 | 3,54 | 3,58 | 33.107.222 | | 2018-11-19 | 00:00:00 | 3,55 | 3,57 | 3,42 | 3,48 | 28.469.093 | | 2018-11-20 | 00:00:00 | 3,39 | 3,40 | 3,14 | 3,25 | 18.908.745 | | 2018-11-21 | 00:00:00 | 3,30 | 3,35 | 3,23 | 3,26 | 25.493.489 | | 2018-11-23 | 00:00:00 | 3,16 | 3,21 | 3,09 | 3,15 | 17.592.801 | | 2018-11-26 | 00:00:00 | 3,23 | 3,28 | 3,12 | 3,15 | 28.299.809 | | 2018-11-27 | 00:00:00 | 3,15 | 3,15 | 2,95 | 2,99 | 33.630.695 | | 2018-11-28 | 00:00:00 | 3,00 | 3,05 | 2,86 | 3,01 | 33.615.909 | | 2018-11-29 | 00:00:00 | 3,03 | 3,09 | 2,97 | 3,03 | 23.641.494 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
