(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 | | 2002-05-28 | 00:00:00 | 7,50 | 7,70 | 7,50 | 7,67 | 1.551.500 | | 2002-05-29 | 00:00:00 | 7,57 | 7,68 | 7,41 | 7,55 | 437.900 | | 2002-05-30 | 00:00:00 | 7,48 | 7,59 | 7,15 | 7,21 | 989.400 | | 2002-05-31 | 00:00:00 | 7,31 | 7,60 | 7,17 | 7,52 | 829.500 | | 2002-06-03 | 00:00:00 | 7,50 | 7,55 | 7,22 | 7,25 | 895.000 | | 2002-06-04 | 00:00:00 | 7,18 | 7,36 | 7,16 | 7,18 | 806.900 | | 2002-06-05 | 00:00:00 | 7,20 | 7,41 | 7,16 | 7,21 | 684.000 | | 2002-06-06 | 00:00:00 | 7,20 | 7,28 | 7,16 | 7,23 | 532.900 | | 2002-06-07 | 00:00:00 | 7,08 | 7,41 | 7,00 | 7,31 | 854.500 | | 2002-06-10 | 00:00:00 | 7,23 | 7,25 | 7,12 | 7,15 | 559.300 | | 2002-06-11 | 00:00:00 | 7,15 | 7,20 | 7,01 | 7,08 | 633.400 | | 2002-06-12 | 00:00:00 | 7,08 | 7,17 | 6,97 | 7,17 | 737.300 | | 2002-06-13 | 00:00:00 | 7,10 | 7,20 | 6,99 | 7,00 | 978.300 | | 2002-06-14 | 00:00:00 | 6,90 | 7,04 | 6,81 | 7,01 | 949.300 | | 2002-06-17 | 00:00:00 | 7,11 | 7,24 | 7,11 | 7,24 | 538.600 | | 2002-06-18 | 00:00:00 | 7,24 | 7,35 | 7,21 | 7,30 | 644.500 | | 2002-06-19 | 00:00:00 | 7,15 | 7,50 | 7,12 | 7,47 | 670.500 | | 2002-06-20 | 00:00:00 | 7,37 | 7,59 | 7,14 | 7,31 | 729.400 | | 2002-06-21 | 00:00:00 | 7,44 | 7,44 | 7,17 | 7,26 | 437.300 | | 2002-06-24 | 00:00:00 | 7,30 | 7,49 | 7,26 | 7,29 | 459.300 | | 2002-06-25 | 00:00:00 | 7,33 | 7,49 | 7,30 | 7,45 | 363.000 | | 2002-06-26 | 00:00:00 | 7,28 | 7,42 | 7,05 | 7,20 | 1.265.600 | | 2002-06-27 | 00:00:00 | 7,25 | 7,30 | 7,11 | 7,30 | 612.900 | | 2002-06-28 | 00:00:00 | 7,24 | 7,26 | 7,06 | 7,20 | 2.097.800 | | 2002-07-01 | 00:00:00 | 7,20 | 7,25 | 7,01 | 7,25 | 563.100 | | 2002-07-02 | 00:00:00 | 7,22 | 7,22 | 6,94 | 6,97 | 1.200.700 | | 2002-07-03 | 00:00:00 | 6,86 | 7,01 | 6,45 | 6,89 | 1.598.800 | | 2002-07-05 | 00:00:00 | 6,87 | 7,20 | 6,87 | 7,20 | 343.600 | | 2002-07-08 | 00:00:00 | 7,10 | 7,23 | 6,87 | 6,96 | 1.028.800 | | 2002-07-09 | 00:00:00 | 6,95 | 7,15 | 6,91 | 7,00 | 1.088.600 | | 2002-07-10 | 00:00:00 | 7,05 | 7,10 | 6,70 | 6,76 | 1.172.800 | | 2002-07-11 | 00:00:00 | 6,66 | 6,71 | 6,31 | 6,53 | 1.190.700 | | 2002-07-12 | 00:00:00 | 6,52 | 6,98 | 6,52 | 6,65 | 1.335.500 | | 2002-07-15 | 00:00:00 | 6,67 | 6,79 | 6,34 | 6,67 | 1.020.200 | | 2002-07-16 | 00:00:00 | 6,57 | 6,75 | 6,50 | 6,62 | 938.700 | | 2002-07-17 | 00:00:00 | 6,75 | 6,90 | 6,45 | 6,58 | 1.336.200 | | 2002-07-18 | 00:00:00 | 6,50 | 6,58 | 6,44 | 6,50 | 1.533.600 | | 2002-07-19 | 00:00:00 | 6,47 | 6,48 | 6,31 | 6,38 | 648.100 | | 2002-07-22 | 00:00:00 | 6,13 | 6,33 | 5,81 | 5,82 | 1.532.900 | | 2002-07-23 | 00:00:00 | 5,85 | 6,02 | 5,10 | 5,20 | 1.613.600 | | 2002-07-24 | 00:00:00 | 4,60 | 5,99 | 4,50 | 5,99 | 1.979.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
