(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-14 | 00:00:00 | 3,65 | 3,90 | 3,61 | 3,85 | 231 | | 2003-03-17 | 00:00:00 | 3,70 | 3,72 | 3,70 | 3,72 | 21 | | 2003-03-18 | 00:00:00 | 3,85 | 3,90 | 3,78 | 3,90 | 39 | | 2003-03-19 | 00:00:00 | 3,80 | 3,90 | 3,77 | 3,84 | 94 | | 2003-03-20 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 7 | | 2003-03-21 | 00:00:00 | 3,80 | 3,80 | 3,65 | 3,65 | 272 | | 2003-03-24 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,66 | 94 | | 2003-03-25 | 00:00:00 | 3,66 | 3,66 | 3,66 | 3,66 | 65 | | 2003-03-26 | 00:00:00 | 3,62 | 3,62 | 3,60 | 3,60 | 54 | | 2003-03-27 | 00:00:00 | 3,60 | 3,75 | 3,57 | 3,75 | 85 | | 2003-03-28 | 00:00:00 | 3,58 | 3,75 | 3,58 | 3,58 | 129 | | 2003-03-31 | 00:00:00 | 3,57 | 3,67 | 3,55 | 3,58 | 84 | | 2003-04-01 | 00:00:00 | 3,58 | 3,58 | 3,30 | 3,50 | 322 | | 2003-04-02 | 00:00:00 | 3,55 | 3,55 | 3,35 | 3,40 | 118 | | 2003-04-03 | 00:00:00 | 3,36 | 3,50 | 3,36 | 3,40 | 120 | | 2003-04-04 | 00:00:00 | 3,25 | 3,31 | 3,20 | 3,30 | 598 | | 2003-04-07 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,20 | 118 | | 2003-04-08 | 00:00:00 | 3,16 | 3,25 | 3,10 | 3,10 | 165 | | 2003-04-09 | 00:00:00 | 3,15 | 3,35 | 3,15 | 3,29 | 238 | | 2003-04-10 | 00:00:00 | 3,33 | 3,33 | 3,30 | 3,33 | 43 | | 2003-04-11 | 00:00:00 | 3,20 | 3,45 | 3,20 | 3,45 | 145 | | 2003-04-14 | 00:00:00 | 3,50 | 3,50 | 3,20 | 3,38 | 67 | | 2003-04-15 | 00:00:00 | 3,28 | 3,40 | 3,28 | 3,40 | 58 | | 2003-04-16 | 00:00:00 | 3,40 | 3,40 | 3,25 | 3,25 | 175 | | 2003-04-17 | 00:00:00 | 3,25 | 3,30 | 3,20 | 3,20 | 112 | | 2003-04-21 | 00:00:00 | 3,20 | 3,32 | 3,20 | 3,30 | 55 | | 2003-04-22 | 00:00:00 | 3,32 | 3,45 | 3,32 | 3,45 | 133 | | 2003-04-23 | 00:00:00 | 3,37 | 3,37 | 3,37 | 3,37 | 7 | | 2003-04-24 | 00:00:00 | 3,40 | 3,40 | 3,26 | 3,40 | 126 | | 2003-04-25 | 00:00:00 | 3,32 | 3,32 | 3,25 | 3,25 | 68 | | 2003-04-28 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,30 | 51 | | 2003-04-29 | 00:00:00 | 3,35 | 3,40 | 3,35 | 3,40 | 313 | | 2003-04-30 | 00:00:00 | 3,40 | 3,75 | 3,40 | 3,50 | 343 | | 2003-05-01 | 00:00:00 | 3,50 | 3,55 | 3,45 | 3,55 | 393 | | 2003-05-02 | 00:00:00 | 3,55 | 3,55 | 3,45 | 3,55 | 215 | | 2003-05-05 | 00:00:00 | 3,55 | 3,75 | 3,55 | 3,67 | 371 | | 2003-05-06 | 00:00:00 | 3,75 | 4,00 | 3,69 | 3,80 | 683 | | 2003-05-07 | 00:00:00 | 3,80 | 3,80 | 3,65 | 3,70 | 404 | | 2003-05-08 | 00:00:00 | 3,70 | 3,75 | 3,61 | 3,65 | 459 | | 2003-05-09 | 00:00:00 | 3,65 | 3,65 | 3,56 | 3,60 | 96 | | 2003-05-12 | 00:00:00 | 3,60 | 3,60 | 3,43 | 3,43 | 155 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
