(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 4,60 | 5,99 | 4,50 | 5,99 | 1.979.000 | | 2002-07-25 | 00:00:00 | 6,00 | 6,13 | 5,53 | 5,90 | 982.700 | | 2002-07-26 | 00:00:00 | 5,80 | 5,82 | 5,25 | 5,50 | 1.148.500 | | 2002-07-29 | 00:00:00 | 5,60 | 5,77 | 5,60 | 5,66 | 2.249.100 | | 2002-07-30 | 00:00:00 | 5,66 | 5,70 | 5,25 | 5,32 | 2.460.100 | | 2002-07-31 | 00:00:00 | 5,27 | 5,60 | 5,25 | 5,35 | 1.429.700 | | 2002-08-01 | 00:00:00 | 5,45 | 5,60 | 5,32 | 5,37 | 1.211.900 | | 2002-08-02 | 00:00:00 | 5,47 | 5,54 | 5,28 | 5,30 | 562.800 | | 2002-08-05 | 00:00:00 | 5,30 | 5,34 | 5,11 | 5,17 | 1.499.900 | | 2002-08-06 | 00:00:00 | 5,27 | 5,56 | 5,11 | 5,44 | 751.400 | | 2002-08-07 | 00:00:00 | 5,35 | 5,59 | 5,15 | 5,19 | 1.758.600 | | 2002-08-08 | 00:00:00 | 5,25 | 5,50 | 5,15 | 5,49 | 827.200 | | 2002-08-09 | 00:00:00 | 5,39 | 5,69 | 5,26 | 5,48 | 892.000 | | 2002-08-12 | 00:00:00 | 5,35 | 5,84 | 5,30 | 5,84 | 559.000 | | 2002-08-13 | 00:00:00 | 5,84 | 5,84 | 5,40 | 5,45 | 865.300 | | 2002-08-14 | 00:00:00 | 5,50 | 5,68 | 5,45 | 5,62 | 892.500 | | 2002-08-15 | 00:00:00 | 5,65 | 5,89 | 5,61 | 5,83 | 1.007.900 | | 2002-08-16 | 00:00:00 | 5,85 | 5,95 | 5,66 | 5,94 | 401.900 | | 2002-08-19 | 00:00:00 | 5,93 | 6,10 | 5,82 | 5,95 | 1.066.800 | | 2002-08-20 | 00:00:00 | 6,00 | 6,03 | 5,76 | 5,79 | 471.500 | | 2002-08-21 | 00:00:00 | 5,88 | 5,90 | 5,76 | 5,88 | 957.200 | | 2002-08-22 | 00:00:00 | 5,88 | 6,23 | 5,82 | 6,03 | 1.226.400 | | 2002-08-23 | 00:00:00 | 5,95 | 6,09 | 5,85 | 5,99 | 948.200 | | 2002-08-26 | 00:00:00 | 5,99 | 6,19 | 5,93 | 6,19 | 659.800 | | 2002-08-27 | 00:00:00 | 6,24 | 6,35 | 6,00 | 6,15 | 906.300 | | 2002-08-28 | 00:00:00 | 6,00 | 6,11 | 5,90 | 5,90 | 2.011.900 | | 2002-08-29 | 00:00:00 | 5,87 | 5,99 | 5,72 | 5,95 | 292.300 | | 2002-08-30 | 00:00:00 | 5,96 | 6,05 | 5,85 | 5,85 | 428.300 | | 2002-09-03 | 00:00:00 | 6,00 | 6,00 | 5,67 | 5,76 | 552.400 | | 2002-09-04 | 00:00:00 | 5,78 | 6,05 | 5,53 | 6,05 | 538.700 | | 2002-09-05 | 00:00:00 | 5,98 | 5,98 | 5,75 | 5,75 | 392.000 | | 2002-09-06 | 00:00:00 | 5,98 | 6,00 | 5,82 | 6,00 | 465.600 | | 2002-09-09 | 00:00:00 | 5,90 | 6,00 | 5,76 | 5,76 | 668.100 | | 2002-09-10 | 00:00:00 | 5,80 | 6,20 | 5,78 | 6,18 | 1.526.700 | | 2002-09-11 | 00:00:00 | 6,10 | 6,25 | 6,10 | 6,10 | 645.000 | | 2002-09-12 | 00:00:00 | 6,00 | 6,18 | 5,86 | 5,92 | 525.300 | | 2002-09-13 | 00:00:00 | 5,92 | 6,35 | 5,92 | 6,22 | 912.100 | | 2002-09-16 | 00:00:00 | 6,22 | 6,44 | 6,18 | 6,38 | 677.000 | | 2002-09-17 | 00:00:00 | 6,30 | 6,45 | 6,10 | 6,36 | 806.900 | | 2002-09-18 | 00:00:00 | 6,26 | 6,48 | 6,25 | 6,46 | 417.900 | | 2002-09-19 | 00:00:00 | 6,49 | 6,50 | 6,22 | 6,25 | 875.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
