(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 | | 2002-09-19 | 00:00:00 | 6,49 | 6,50 | 6,22 | 6,25 | 875.400 | | 2002-09-20 | 00:00:00 | 6,35 | 6,44 | 6,27 | 6,30 | 1.481.200 | | 2002-09-23 | 00:00:00 | 6,31 | 6,54 | 6,25 | 6,44 | 842.800 | | 2002-09-24 | 00:00:00 | 6,45 | 6,45 | 6,25 | 6,39 | 1.799.300 | | 2002-09-25 | 00:00:00 | 6,29 | 6,40 | 6,25 | 6,32 | 1.326.800 | | 2002-09-26 | 00:00:00 | 6,36 | 6,47 | 6,28 | 6,44 | 650.000 | | 2002-09-27 | 00:00:00 | 6,42 | 6,52 | 6,30 | 6,33 | 707.400 | | 2002-09-30 | 00:00:00 | 6,28 | 6,61 | 6,20 | 6,60 | 1.174.600 | | 2002-10-01 | 00:00:00 | 6,58 | 6,75 | 6,46 | 6,75 | 670.500 | | 2002-10-02 | 00:00:00 | 6,72 | 7,04 | 6,62 | 6,64 | 1.841.500 | | 2002-10-03 | 00:00:00 | 6,65 | 7,05 | 6,65 | 6,75 | 1.534.800 | | 2002-10-04 | 00:00:00 | 6,81 | 6,84 | 6,50 | 6,70 | 651.500 | | 2002-10-07 | 00:00:00 | 6,60 | 6,70 | 6,41 | 6,59 | 380.100 | | 2002-10-08 | 00:00:00 | 6,69 | 6,69 | 6,41 | 6,50 | 630.300 | | 2002-10-09 | 00:00:00 | 6,40 | 6,45 | 6,01 | 6,12 | 898.100 | | 2002-10-10 | 00:00:00 | 6,06 | 6,45 | 5,89 | 6,45 | 725.800 | | 2002-10-11 | 00:00:00 | 6,45 | 6,55 | 6,32 | 6,47 | 517.400 | | 2002-10-14 | 00:00:00 | 6,43 | 6,63 | 6,33 | 6,62 | 418.600 | | 2002-10-15 | 00:00:00 | 6,65 | 7,00 | 6,62 | 6,98 | 2.628.100 | | 2002-10-16 | 00:00:00 | 6,88 | 6,95 | 6,71 | 6,87 | 432.800 | | 2002-10-17 | 00:00:00 | 6,97 | 7,01 | 6,88 | 6,96 | 540.400 | | 2002-10-18 | 00:00:00 | 6,94 | 6,96 | 6,86 | 6,96 | 573.400 | | 2002-10-21 | 00:00:00 | 6,90 | 6,95 | 6,82 | 6,90 | 944.600 | | 2002-10-22 | 00:00:00 | 6,89 | 6,93 | 6,65 | 6,65 | 1.263.100 | | 2002-10-23 | 00:00:00 | 6,52 | 6,79 | 6,49 | 6,79 | 2.203.600 | | 2002-10-24 | 00:00:00 | 6,78 | 6,89 | 6,69 | 6,71 | 941.300 | | 2002-10-25 | 00:00:00 | 6,74 | 6,83 | 6,68 | 6,76 | 721.000 | | 2002-10-28 | 00:00:00 | 6,70 | 6,89 | 6,70 | 6,84 | 654.400 | | 2002-10-29 | 00:00:00 | 6,78 | 6,83 | 6,71 | 6,73 | 831.600 | | 2002-10-30 | 00:00:00 | 6,71 | 6,95 | 6,71 | 6,95 | 976.700 | | 2002-10-31 | 00:00:00 | 6,95 | 7,08 | 6,93 | 6,98 | 1.207.300 | | 2002-11-01 | 00:00:00 | 6,99 | 7,04 | 6,81 | 6,96 | 1.671.100 | | 2002-11-04 | 00:00:00 | 7,00 | 7,13 | 6,83 | 7,13 | 2.170.600 | | 2002-11-05 | 00:00:00 | 7,15 | 7,15 | 6,88 | 6,91 | 915.600 | | 2002-11-06 | 00:00:00 | 6,99 | 7,03 | 6,90 | 6,94 | 995.300 | | 2002-11-07 | 00:00:00 | 6,91 | 6,98 | 6,75 | 6,88 | 784.200 | | 2002-11-08 | 00:00:00 | 6,94 | 6,95 | 6,78 | 6,84 | 495.600 | | 2002-11-11 | 00:00:00 | 6,83 | 6,98 | 6,72 | 6,72 | 503.200 | | 2002-11-12 | 00:00:00 | 6,75 | 6,80 | 6,63 | 6,76 | 345.200 | | 2002-11-13 | 00:00:00 | 6,69 | 6,79 | 6,46 | 6,54 | 1.046.700 | | 2002-11-14 | 00:00:00 | 6,55 | 6,71 | 6,51 | 6,66 | 1.509.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
