(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-18 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,25 | 109 | | 2002-11-19 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,29 | 204 | | 2002-11-20 | 00:00:00 | 2,25 | 2,29 | 2,25 | 2,28 | 621 | | 2002-11-21 | 00:00:00 | 2,28 | 2,29 | 2,27 | 2,29 | 109 | | 2002-11-22 | 00:00:00 | 2,29 | 2,35 | 2,25 | 2,25 | 893 | | 2002-11-25 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 150 | | 2002-11-26 | 00:00:00 | 2,34 | 2,35 | 2,30 | 2,34 | 592 | | 2002-11-27 | 00:00:00 | 2,33 | 2,33 | 2,11 | 2,11 | 206 | | 2002-11-28 | 00:00:00 | 2,14 | 2,14 | 2,14 | 2,14 | 128 | | 2002-11-29 | 00:00:00 | 2,25 | 2,30 | 2,24 | 2,25 | 64 | | 2002-12-02 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 105 | | 2002-12-03 | 00:00:00 | 2,35 | 2,49 | 2,35 | 2,48 | 996 | | 2002-12-04 | 00:00:00 | 2,48 | 2,65 | 2,48 | 2,63 | 1.035 | | 2002-12-05 | 00:00:00 | 2,61 | 2,95 | 2,55 | 2,90 | 2.052 | | 2002-12-06 | 00:00:00 | 2,99 | 3,20 | 2,99 | 3,11 | 2.078 | | 2002-12-09 | 00:00:00 | 3,15 | 3,25 | 3,15 | 3,25 | 866 | | 2002-12-10 | 00:00:00 | 3,25 | 3,25 | 3,00 | 3,10 | 623 | | 2002-12-11 | 00:00:00 | 3,10 | 3,15 | 3,09 | 3,15 | 350 | | 2002-12-12 | 00:00:00 | 3,15 | 3,29 | 3,15 | 3,20 | 703 | | 2002-12-13 | 00:00:00 | 3,20 | 3,30 | 3,05 | 3,10 | 334 | | 2002-12-16 | 00:00:00 | 3,15 | 3,25 | 3,00 | 3,14 | 333 | | 2002-12-17 | 00:00:00 | 3,31 | 3,40 | 3,20 | 3,25 | 318 | | 2002-12-18 | 00:00:00 | 3,29 | 3,29 | 3,18 | 3,25 | 249 | | 2002-12-19 | 00:00:00 | 3,25 | 3,25 | 3,07 | 3,15 | 509 | | 2002-12-20 | 00:00:00 | 3,15 | 3,15 | 3,00 | 3,00 | 126 | | 2002-12-24 | 00:00:00 | 3,14 | 3,14 | 3,06 | 3,14 | 42 | | 2002-12-27 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,13 | 388 | | 2002-12-30 | 00:00:00 | 3,17 | 3,17 | 3,11 | 3,11 | 45 | | 2002-12-31 | 00:00:00 | 3,14 | 3,20 | 3,14 | 3,17 | 60 | | 2003-01-02 | 00:00:00 | 3,15 | 3,30 | 3,10 | 3,25 | 221 | | 2003-01-03 | 00:00:00 | 3,39 | 3,52 | 3,25 | 3,52 | 770 | | 2003-01-06 | 00:00:00 | 3,55 | 3,70 | 3,46 | 3,46 | 543 | | 2003-01-07 | 00:00:00 | 3,62 | 3,65 | 3,55 | 3,55 | 303 | | 2003-01-08 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 358 | | 2003-01-09 | 00:00:00 | 3,70 | 3,80 | 3,67 | 3,70 | 252 | | 2003-01-10 | 00:00:00 | 3,71 | 3,85 | 3,71 | 3,85 | 443 | | 2003-01-13 | 00:00:00 | 3,84 | 3,98 | 3,84 | 3,98 | 511 | | 2003-01-14 | 00:00:00 | 4,05 | 4,05 | 3,86 | 3,96 | 659 | | 2003-01-15 | 00:00:00 | 3,86 | 4,25 | 3,86 | 4,25 | 795 | | 2003-01-16 | 00:00:00 | 4,05 | 4,30 | 4,05 | 4,25 | 525 | | 2003-01-17 | 00:00:00 | 4,35 | 4,50 | 4,25 | 4,50 | 1.366 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
