(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-17 | 00:00:00 | 4,35 | 4,50 | 4,25 | 4,50 | 1.366 | 2003-01-20 | 00:00:00 | 4,55 | 4,65 | 4,40 | 4,47 | 701 | 2003-01-21 | 00:00:00 | 4,55 | 4,59 | 4,39 | 4,39 | 510 | 2003-01-22 | 00:00:00 | 4,41 | 4,50 | 4,35 | 4,45 | 508 | 2003-01-23 | 00:00:00 | 4,60 | 4,60 | 4,40 | 4,41 | 646 | 2003-01-24 | 00:00:00 | 4,41 | 4,47 | 4,10 | 4,30 | 458 | 2003-01-27 | 00:00:00 | 4,20 | 4,40 | 4,00 | 4,10 | 604 | 2003-01-28 | 00:00:00 | 4,00 | 4,00 | 3,42 | 3,90 | 750 | 2003-01-29 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,94 | 656 | 2003-01-30 | 00:00:00 | 3,95 | 3,95 | 3,80 | 3,90 | 1.094 | 2003-01-31 | 00:00:00 | 3,85 | 3,90 | 3,63 | 3,89 | 1.408 | 2003-02-03 | 00:00:00 | 3,93 | 3,95 | 3,75 | 3,90 | 428 | 2003-02-04 | 00:00:00 | 3,95 | 3,98 | 3,90 | 3,98 | 327 | 2003-02-05 | 00:00:00 | 3,95 | 3,95 | 3,83 | 3,94 | 587 | 2003-02-06 | 00:00:00 | 3,82 | 3,84 | 3,60 | 3,78 | 277 | 2003-02-07 | 00:00:00 | 3,70 | 3,75 | 3,65 | 3,75 | 87 | 2003-02-10 | 00:00:00 | 3,70 | 3,75 | 3,60 | 3,75 | 278 | 2003-02-11 | 00:00:00 | 3,71 | 3,90 | 3,70 | 3,90 | 570 | 2003-02-12 | 00:00:00 | 3,80 | 3,95 | 3,68 | 3,85 | 588 | 2003-02-13 | 00:00:00 | 3,75 | 3,87 | 3,75 | 3,80 | 870 | 2003-02-14 | 00:00:00 | 3,80 | 3,84 | 3,75 | 3,81 | 202 | 2003-02-17 | 00:00:00 | 3,81 | 3,81 | 3,78 | 3,80 | 138 | 2003-02-18 | 00:00:00 | 3,75 | 3,83 | 3,66 | 3,83 | 233 | 2003-02-19 | 00:00:00 | 3,80 | 3,90 | 3,70 | 3,75 | 532 | 2003-02-20 | 00:00:00 | 3,72 | 3,84 | 3,71 | 3,75 | 311 | 2003-02-21 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 179 | 2003-02-24 | 00:00:00 | 3,65 | 3,75 | 3,65 | 3,70 | 77 | 2003-02-25 | 00:00:00 | 3,80 | 3,80 | 3,65 | 3,80 | 30 | 2003-02-26 | 00:00:00 | 3,60 | 3,75 | 3,58 | 3,58 | 365 | 2003-02-27 | 00:00:00 | 3,62 | 3,66 | 3,60 | 3,60 | 31 | 2003-02-28 | 00:00:00 | 3,59 | 3,68 | 3,58 | 3,62 | 115 | 2003-03-03 | 00:00:00 | 3,62 | 3,70 | 3,56 | 3,65 | 268 | 2003-03-04 | 00:00:00 | 3,74 | 3,80 | 3,71 | 3,71 | 250 | 2003-03-05 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 363 | 2003-03-06 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,83 | 512 | 2003-03-07 | 00:00:00 | 3,75 | 3,90 | 3,75 | 3,75 | 502 | 2003-03-10 | 00:00:00 | 3,77 | 3,77 | 3,60 | 3,73 | 558 | 2003-03-11 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,70 | 38 | 2003-03-12 | 00:00:00 | 3,66 | 3,75 | 3,66 | 3,75 | 110 | 2003-03-13 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 371 | 2003-03-14 | 00:00:00 | 3,65 | 3,90 | 3,61 | 3,85 | 231 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|