(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 | | 2000-03-01 | 00:00:00 | 2,81 | 2,94 | 2,81 | 2,87 | 427.500 | | 2000-03-02 | 00:00:00 | 2,87 | 3,00 | 2,87 | 2,94 | 428.500 | | 2000-03-03 | 00:00:00 | 2,94 | 2,94 | 2,75 | 2,81 | 321.000 | | 2000-03-06 | 00:00:00 | 2,81 | 2,87 | 2,75 | 2,81 | 355.100 | | 2000-03-07 | 00:00:00 | 2,81 | 3,00 | 2,81 | 2,94 | 1.093.900 | | 2000-03-08 | 00:00:00 | 3,00 | 3,06 | 2,87 | 2,94 | 630.200 | | 2000-03-09 | 00:00:00 | 2,87 | 2,87 | 2,75 | 2,75 | 239.300 | | 2000-03-10 | 00:00:00 | 2,75 | 2,87 | 2,75 | 2,81 | 406.300 | | 2000-03-13 | 00:00:00 | 2,75 | 2,94 | 2,75 | 2,87 | 393.300 | | 2000-03-14 | 00:00:00 | 2,87 | 3,00 | 2,69 | 2,75 | 412.400 | | 2000-03-15 | 00:00:00 | 2,75 | 2,81 | 2,50 | 2,75 | 378.000 | | 2000-03-16 | 00:00:00 | 2,75 | 2,81 | 2,62 | 2,81 | 324.800 | | 2000-03-17 | 00:00:00 | 2,75 | 2,81 | 2,62 | 2,69 | 163.700 | | 2000-03-20 | 00:00:00 | 2,69 | 2,75 | 2,62 | 2,62 | 208.600 | | 2000-03-21 | 00:00:00 | 2,50 | 2,62 | 2,50 | 2,56 | 325.800 | | 2000-03-22 | 00:00:00 | 2,56 | 2,75 | 2,56 | 2,75 | 429.600 | | 2000-03-23 | 00:00:00 | 2,75 | 2,75 | 2,62 | 2,69 | 346.200 | | 2000-03-24 | 00:00:00 | 2,69 | 2,69 | 2,56 | 2,62 | 269.500 | | 2000-03-27 | 00:00:00 | 2,62 | 2,75 | 2,62 | 2,69 | 186.900 | | 2000-03-28 | 00:00:00 | 2,75 | 2,81 | 2,69 | 2,75 | 799.200 | | 2000-03-29 | 00:00:00 | 2,75 | 2,81 | 2,69 | 2,75 | 616.000 | | 2000-03-30 | 00:00:00 | 2,75 | 3,00 | 2,75 | 2,87 | 580.800 | | 2000-03-31 | 00:00:00 | 2,87 | 3,25 | 2,87 | 3,25 | 1.809.300 | | 2000-04-03 | 00:00:00 | 3,25 | 3,50 | 3,25 | 3,25 | 1.020.900 | | 2000-04-04 | 00:00:00 | 3,31 | 3,31 | 2,75 | 2,94 | 903.100 | | 2000-04-05 | 00:00:00 | 2,94 | 3,13 | 2,87 | 3,13 | 320.600 | | 2000-04-06 | 00:00:00 | 3,19 | 3,25 | 2,87 | 3,00 | 300.800 | | 2000-04-07 | 00:00:00 | 3,00 | 3,13 | 3,00 | 3,06 | 376.200 | | 2000-04-10 | 00:00:00 | 3,06 | 3,06 | 2,94 | 2,94 | 193.700 | | 2000-04-11 | 00:00:00 | 2,94 | 3,00 | 2,87 | 3,00 | 395.600 | | 2000-04-12 | 00:00:00 | 3,00 | 3,06 | 2,94 | 3,06 | 470.900 | | 2000-04-13 | 00:00:00 | 3,06 | 3,25 | 2,94 | 3,19 | 962.200 | | 2000-04-14 | 00:00:00 | 3,13 | 3,19 | 2,87 | 2,87 | 734.000 | | 2000-04-17 | 00:00:00 | 2,75 | 3,13 | 2,75 | 3,13 | 822.000 | | 2000-04-18 | 00:00:00 | 3,13 | 3,19 | 3,06 | 3,19 | 309.900 | | 2000-04-19 | 00:00:00 | 3,13 | 3,44 | 3,13 | 3,44 | 807.600 | | 2000-04-20 | 00:00:00 | 3,44 | 3,44 | 3,25 | 3,38 | 376.900 | | 2000-04-24 | 00:00:00 | 3,31 | 3,50 | 3,25 | 3,44 | 530.100 | | 2000-04-25 | 00:00:00 | 3,44 | 3,56 | 3,38 | 3,50 | 1.854.400 | | 2000-04-26 | 00:00:00 | 3,50 | 3,62 | 3,44 | 3,56 | 469.500 | | 2000-04-27 | 00:00:00 | 3,50 | 4,00 | 3,44 | 4,00 | 1.432.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
