(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 7,83 | 8,06 | 7,65 | 8,06 | 1.522.500 | | 2002-04-02 | 00:00:00 | 8,06 | 8,15 | 7,77 | 8,14 | 1.415.800 | | 2002-04-03 | 00:00:00 | 8,15 | 8,15 | 7,69 | 7,85 | 2.118.800 | | 2002-04-04 | 00:00:00 | 7,75 | 7,85 | 7,70 | 7,80 | 1.815.400 | | 2002-04-05 | 00:00:00 | 7,77 | 7,82 | 7,46 | 7,62 | 2.181.600 | | 2002-04-08 | 00:00:00 | 7,60 | 7,80 | 7,50 | 7,59 | 1.127.800 | | 2002-04-09 | 00:00:00 | 7,58 | 7,58 | 7,39 | 7,45 | 1.578.400 | | 2002-04-10 | 00:00:00 | 7,43 | 7,75 | 7,43 | 7,65 | 2.018.600 | | 2002-04-11 | 00:00:00 | 7,60 | 7,89 | 7,60 | 7,62 | 2.593.200 | | 2002-04-12 | 00:00:00 | 7,61 | 7,62 | 7,23 | 7,60 | 1.998.300 | | 2002-04-15 | 00:00:00 | 7,70 | 7,91 | 7,66 | 7,90 | 1.431.100 | | 2002-04-16 | 00:00:00 | 7,92 | 7,98 | 7,74 | 7,98 | 1.834.200 | | 2002-04-17 | 00:00:00 | 7,98 | 8,16 | 7,90 | 8,11 | 1.860.800 | | 2002-04-18 | 00:00:00 | 8,05 | 8,06 | 7,92 | 7,97 | 897.400 | | 2002-04-19 | 00:00:00 | 7,97 | 8,15 | 7,86 | 8,04 | 733.400 | | 2002-04-22 | 00:00:00 | 8,02 | 8,23 | 7,90 | 8,03 | 1.167.500 | | 2002-04-23 | 00:00:00 | 8,04 | 8,23 | 7,90 | 8,18 | 558.700 | | 2002-04-24 | 00:00:00 | 8,14 | 8,21 | 7,91 | 8,05 | 2.137.600 | | 2002-04-25 | 00:00:00 | 7,95 | 8,34 | 7,90 | 8,34 | 1.620.100 | | 2002-04-26 | 00:00:00 | 8,34 | 8,48 | 8,15 | 8,48 | 2.668.600 | | 2002-04-29 | 00:00:00 | 8,38 | 8,39 | 8,11 | 8,35 | 1.546.300 | | 2002-04-30 | 00:00:00 | 8,17 | 8,55 | 8,05 | 8,55 | 1.517.300 | | 2002-05-01 | 00:00:00 | 8,48 | 8,55 | 8,26 | 8,55 | 1.917.200 | | 2002-05-02 | 00:00:00 | 8,40 | 8,49 | 8,20 | 8,30 | 2.345.600 | | 2002-05-03 | 00:00:00 | 8,30 | 8,45 | 8,26 | 8,40 | 837.200 | | 2002-05-06 | 00:00:00 | 8,30 | 8,30 | 7,84 | 7,84 | 865.800 | | 2002-05-07 | 00:00:00 | 7,80 | 7,97 | 7,64 | 7,81 | 1.038.200 | | 2002-05-08 | 00:00:00 | 7,84 | 8,10 | 7,84 | 8,07 | 848.300 | | 2002-05-09 | 00:00:00 | 8,04 | 8,04 | 7,77 | 7,77 | 475.800 | | 2002-05-10 | 00:00:00 | 7,78 | 7,93 | 7,50 | 7,74 | 1.097.900 | | 2002-05-13 | 00:00:00 | 7,75 | 8,05 | 7,65 | 8,05 | 886.800 | | 2002-05-14 | 00:00:00 | 8,00 | 8,04 | 7,86 | 8,01 | 820.500 | | 2002-05-15 | 00:00:00 | 8,03 | 8,03 | 7,75 | 7,83 | 757.600 | | 2002-05-16 | 00:00:00 | 7,93 | 8,00 | 7,72 | 7,75 | 690.300 | | 2002-05-17 | 00:00:00 | 7,80 | 7,80 | 7,54 | 7,59 | 424.700 | | 2002-05-20 | 00:00:00 | 7,55 | 7,59 | 7,49 | 7,55 | 485.600 | | 2002-05-21 | 00:00:00 | 7,55 | 7,70 | 7,48 | 7,60 | 704.800 | | 2002-05-22 | 00:00:00 | 7,60 | 7,60 | 7,47 | 7,59 | 549.300 | | 2002-05-23 | 00:00:00 | 7,59 | 7,59 | 7,46 | 7,57 | 822.700 | | 2002-05-24 | 00:00:00 | 7,65 | 7,68 | 7,37 | 7,40 | 460.900 | | 2002-05-28 | 00:00:00 | 7,50 | 7,70 | 7,50 | 7,67 | 1.551.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
