(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-10 | 00:00:00 | 2,60 | 2,67 | 2,56 | 2,67 | 75 | | 2003-07-11 | 00:00:00 | 2,55 | 2,65 | 2,55 | 2,64 | 159 | | 2003-07-14 | 00:00:00 | 2,55 | 2,56 | 2,55 | 2,56 | 15 | | 2003-07-15 | 00:00:00 | 2,70 | 2,70 | 2,53 | 2,53 | 76 | | 2003-07-16 | 00:00:00 | 2,50 | 2,56 | 2,50 | 2,56 | 20 | | 2003-07-17 | 00:00:00 | 2,51 | 2,60 | 2,50 | 2,55 | 266 | | 2003-07-18 | 00:00:00 | 2,55 | 2,60 | 2,55 | 2,59 | 160 | | 2003-07-21 | 00:00:00 | 2,60 | 2,65 | 2,59 | 2,59 | 168 | | 2003-07-22 | 00:00:00 | 2,59 | 2,60 | 2,55 | 2,60 | 85 | | 2003-07-23 | 00:00:00 | 2,65 | 2,69 | 2,55 | 2,55 | 475 | | 2003-07-24 | 00:00:00 | 2,55 | 2,75 | 2,55 | 2,61 | 434 | | 2003-07-25 | 00:00:00 | 2,61 | 2,69 | 2,61 | 2,69 | 121 | | 2003-07-28 | 00:00:00 | 2,66 | 2,80 | 2,66 | 2,70 | 1.026 | | 2003-07-29 | 00:00:00 | 2,74 | 2,80 | 2,74 | 2,80 | 290 | | 2003-07-30 | 00:00:00 | 2,80 | 2,82 | 2,75 | 2,82 | 500 | | 2003-07-31 | 00:00:00 | 2,80 | 2,80 | 2,71 | 2,71 | 303 | | 2003-08-01 | 00:00:00 | 2,70 | 2,74 | 2,70 | 2,70 | 431 | | 2003-08-05 | 00:00:00 | 2,69 | 2,70 | 2,69 | 2,70 | 55 | | 2003-08-06 | 00:00:00 | 2,69 | 2,70 | 2,69 | 2,70 | 420 | | 2003-08-07 | 00:00:00 | 2,70 | 2,70 | 2,62 | 2,65 | 170 | | 2003-08-08 | 00:00:00 | 2,69 | 2,70 | 2,65 | 2,70 | 1.068 | | 2003-08-11 | 00:00:00 | 2,70 | 2,72 | 2,66 | 2,70 | 1.051 | | 2003-08-12 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,66 | 342 | | 2003-08-13 | 00:00:00 | 2,65 | 2,71 | 2,65 | 2,70 | 1.160 | | 2003-08-14 | 00:00:00 | 2,70 | 2,70 | 2,69 | 2,70 | 456 | | 2003-08-15 | 00:00:00 | 2,70 | 2,70 | 2,67 | 2,70 | 374 | | 2003-08-18 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 130 | | 2003-08-19 | 00:00:00 | 2,70 | 2,84 | 2,70 | 2,80 | 1.355 | | 2003-08-20 | 00:00:00 | 3,00 | 3,05 | 2,85 | 2,93 | 6.059 | | 2003-08-21 | 00:00:00 | 3,00 | 3,10 | 2,80 | 3,00 | 1.728 | | 2003-08-22 | 00:00:00 | 2,99 | 3,25 | 2,99 | 3,11 | 192 | | 2003-08-25 | 00:00:00 | 3,19 | 3,24 | 3,00 | 3,10 | 383 | | 2003-08-26 | 00:00:00 | 3,05 | 3,05 | 2,91 | 3,01 | 137 | | 2003-08-27 | 00:00:00 | 3,01 | 3,25 | 3,01 | 3,15 | 313 | | 2003-08-28 | 00:00:00 | 3,15 | 3,35 | 3,15 | 3,35 | 545 | | 2003-08-29 | 00:00:00 | 3,30 | 3,40 | 3,20 | 3,28 | 489 | | 2003-09-02 | 00:00:00 | 3,25 | 3,40 | 3,20 | 3,25 | 627 | | 2003-09-03 | 00:00:00 | 3,30 | 3,30 | 3,23 | 3,23 | 779 | | 2003-09-04 | 00:00:00 | 3,26 | 3,28 | 3,22 | 3,25 | 623 | | 2003-09-05 | 00:00:00 | 3,27 | 3,27 | 3,10 | 3,18 | 1.192 | | 2003-09-08 | 00:00:00 | 3,12 | 3,18 | 3,10 | 3,18 | 238 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
