(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 6,75 | 6,88 | 6,62 | 6,69 | 544.600 | | 2000-10-18 | 00:00:00 | 6,69 | 6,75 | 6,44 | 6,50 | 611.100 | | 2000-10-19 | 00:00:00 | 6,56 | 6,75 | 6,50 | 6,62 | 812.600 | | 2000-10-20 | 00:00:00 | 6,62 | 6,75 | 6,56 | 6,69 | 708.500 | | 2000-10-23 | 00:00:00 | 6,75 | 6,88 | 6,69 | 6,75 | 769.400 | | 2000-10-24 | 00:00:00 | 6,69 | 6,81 | 6,38 | 6,44 | 1.210.800 | | 2000-10-25 | 00:00:00 | 6,44 | 6,50 | 5,75 | 5,81 | 1.593.800 | | 2000-10-26 | 00:00:00 | 6,00 | 6,25 | 5,69 | 6,19 | 1.384.700 | | 2000-10-27 | 00:00:00 | 5,88 | 6,06 | 5,50 | 5,69 | 1.896.900 | | 2000-10-30 | 00:00:00 | 5,69 | 6,00 | 5,69 | 5,88 | 865.600 | | 2000-10-31 | 00:00:00 | 5,81 | 6,06 | 5,50 | 5,62 | 1.056.500 | | 2000-11-01 | 00:00:00 | 5,75 | 6,06 | 5,75 | 6,06 | 1.118.700 | | 2000-11-02 | 00:00:00 | 6,00 | 6,00 | 5,69 | 5,81 | 625.200 | | 2000-11-03 | 00:00:00 | 5,81 | 5,88 | 5,69 | 5,75 | 422.000 | | 2000-11-06 | 00:00:00 | 5,75 | 5,81 | 5,44 | 5,50 | 995.000 | | 2000-11-07 | 00:00:00 | 5,56 | 5,81 | 5,44 | 5,56 | 1.388.600 | | 2000-11-08 | 00:00:00 | 5,62 | 5,69 | 5,44 | 5,56 | 3.534.100 | | 2000-11-09 | 00:00:00 | 5,69 | 5,81 | 5,62 | 5,81 | 1.342.900 | | 2000-11-10 | 00:00:00 | 5,69 | 5,88 | 5,69 | 5,69 | 741.700 | | 2000-11-13 | 00:00:00 | 5,69 | 5,94 | 5,56 | 5,62 | 841.500 | | 2000-11-14 | 00:00:00 | 5,81 | 6,06 | 5,81 | 5,94 | 1.422.400 | | 2000-11-15 | 00:00:00 | 6,06 | 6,38 | 6,06 | 6,25 | 2.753.200 | | 2000-11-16 | 00:00:00 | 6,31 | 6,44 | 6,06 | 6,19 | 1.265.200 | | 2000-11-17 | 00:00:00 | 6,19 | 6,19 | 5,94 | 6,06 | 737.700 | | 2000-11-20 | 00:00:00 | 6,12 | 6,19 | 6,00 | 6,06 | 628.400 | | 2000-11-21 | 00:00:00 | 6,00 | 6,56 | 6,00 | 6,50 | 2.287.100 | | 2000-11-22 | 00:00:00 | 6,50 | 6,75 | 6,31 | 6,62 | 1.309.900 | | 2000-11-24 | 00:00:00 | 6,56 | 6,62 | 6,44 | 6,50 | 266.400 | | 2000-11-27 | 00:00:00 | 6,50 | 6,50 | 6,31 | 6,31 | 572.800 | | 2000-11-28 | 00:00:00 | 6,44 | 6,44 | 5,81 | 5,94 | 994.500 | | 2000-11-29 | 00:00:00 | 5,88 | 5,94 | 5,62 | 5,75 | 1.694.100 | | 2000-11-30 | 00:00:00 | 5,75 | 5,88 | 5,56 | 5,81 | 1.377.200 | | 2000-12-01 | 00:00:00 | 5,94 | 6,31 | 5,94 | 6,12 | 1.210.800 | | 2000-12-04 | 00:00:00 | 6,31 | 6,75 | 6,31 | 6,56 | 1.460.100 | | 2000-12-05 | 00:00:00 | 6,62 | 6,88 | 6,31 | 6,38 | 1.253.100 | | 2000-12-06 | 00:00:00 | 6,50 | 6,94 | 6,50 | 6,75 | 1.685.400 | | 2000-12-07 | 00:00:00 | 6,81 | 6,94 | 6,62 | 6,75 | 571.900 | | 2000-12-08 | 00:00:00 | 6,69 | 6,75 | 6,50 | 6,75 | 785.400 | | 2000-12-11 | 00:00:00 | 7,00 | 7,56 | 7,00 | 7,31 | 3.381.300 | | 2000-12-12 | 00:00:00 | 7,31 | 7,50 | 6,88 | 7,06 | 2.303.700 | | 2000-12-13 | 00:00:00 | 7,19 | 7,25 | 6,94 | 7,06 | 3.388.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
