(Login BolsaPT & Canal Forex) |
|
CHESAPEAKE GOLD C - [Ticker: CKG.V] | | Última Trade | 1,860 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,060 (+1,030%) | Capitalização Bolsista | 0 | Bid / Ask | 3,600 x 0 - 3,750 x 0 | EPS | 0,00 | Abertura | 1,870 | PER | 0,00% | Máximo | 1,870 | Pagamento Dividendo | | Mínimo | 1,860 | Data Ex-Dividendo | | Fecho Anterior | 1,800 | Yield | | Volume | 1.100 | 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 CKG.V de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-18 | 00:00:00 | 1,93 | 2,10 | 1,93 | 2,10 | 485 | 2002-09-19 | 00:00:00 | 1,95 | 2,10 | 1,95 | 2,00 | 411 | 2002-09-20 | 00:00:00 | 2,07 | 2,07 | 2,07 | 2,07 | 8 | 2002-09-23 | 00:00:00 | 2,02 | 2,02 | 1,95 | 1,95 | 323 | 2002-09-24 | 00:00:00 | 1,95 | 2,05 | 1,95 | 2,00 | 180 | 2002-09-25 | 00:00:00 | 2,08 | 2,08 | 2,05 | 2,05 | 47 | 2002-09-26 | 00:00:00 | 2,00 | 2,00 | 1,96 | 1,96 | 149 | 2002-09-27 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 112 | 2002-09-30 | 00:00:00 | 2,00 | 2,00 | 1,95 | 1,95 | 180 | 2002-10-01 | 00:00:00 | 1,95 | 2,00 | 1,95 | 2,00 | 464 | 2002-10-02 | 00:00:00 | 2,00 | 2,10 | 1,97 | 1,97 | 1.496 | 2002-10-03 | 00:00:00 | 2,02 | 2,02 | 1,96 | 1,96 | 223 | 2002-10-04 | 00:00:00 | 1,96 | 1,99 | 1,96 | 1,99 | 32 | 2002-10-07 | 00:00:00 | 1,96 | 1,96 | 1,96 | 1,96 | 54 | 2002-10-08 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 88 | 2002-10-09 | 00:00:00 | 1,93 | 1,93 | 1,93 | 1,93 | 80 | 2002-10-10 | 00:00:00 | 1,96 | 1,97 | 1,93 | 1,95 | 1.332 | 2002-10-11 | 00:00:00 | 1,95 | 2,00 | 1,95 | 2,00 | 139 | 2002-10-15 | 00:00:00 | 1,95 | 1,98 | 1,92 | 1,98 | 1.100 | 2002-10-16 | 00:00:00 | 1,90 | 2,00 | 1,90 | 2,00 | 23 | 2002-10-17 | 00:00:00 | 1,90 | 1,95 | 1,90 | 1,92 | 368 | 2002-10-18 | 00:00:00 | 1,97 | 1,97 | 1,90 | 1,93 | 40 | 2002-10-21 | 00:00:00 | 1,90 | 1,92 | 1,86 | 1,86 | 62 | 2002-10-22 | 00:00:00 | 1,92 | 1,92 | 1,90 | 1,90 | 129 | 2002-10-23 | 00:00:00 | 1,87 | 1,90 | 1,86 | 1,86 | 17 | 2002-10-24 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 170 | 2002-10-28 | 00:00:00 | 1,89 | 2,00 | 1,87 | 2,00 | 45 | 2002-10-29 | 00:00:00 | 1,98 | 1,98 | 1,90 | 1,90 | 363 | 2002-10-31 | 00:00:00 | 1,95 | 1,97 | 1,90 | 1,95 | 93 | 2002-11-01 | 00:00:00 | 1,95 | 1,95 | 1,90 | 1,90 | 1.103 | 2002-11-04 | 00:00:00 | 1,90 | 1,95 | 1,90 | 1,95 | 151 | 2002-11-05 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 18 | 2002-11-06 | 00:00:00 | 1,90 | 1,94 | 1,90 | 1,90 | 77 | 2002-11-07 | 00:00:00 | 1,95 | 2,00 | 1,91 | 1,95 | 595 | 2002-11-08 | 00:00:00 | 1,91 | 2,00 | 1,91 | 1,99 | 450 | 2002-11-11 | 00:00:00 | 2,03 | 2,25 | 2,00 | 2,25 | 265 | 2002-11-12 | 00:00:00 | 2,38 | 2,38 | 2,25 | 2,29 | 381 | 2002-11-13 | 00:00:00 | 2,20 | 2,20 | 2,01 | 2,02 | 465 | 2002-11-14 | 00:00:00 | 2,20 | 2,25 | 2,06 | 2,25 | 81 | 2002-11-15 | 00:00:00 | 2,28 | 2,28 | 2,28 | 2,28 | 27 | 2002-11-18 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,25 | 109 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|