(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 3,12 | 3,18 | 3,10 | 3,18 | 238 | | 2003-09-09 | 00:00:00 | 3,24 | 3,35 | 3,19 | 3,21 | 880 | | 2003-09-10 | 00:00:00 | 3,25 | 3,29 | 3,21 | 3,29 | 56 | | 2003-09-11 | 00:00:00 | 3,28 | 3,28 | 3,19 | 3,24 | 264 | | 2003-09-12 | 00:00:00 | 3,25 | 3,25 | 3,07 | 3,20 | 150 | | 2003-09-15 | 00:00:00 | 3,16 | 3,24 | 3,10 | 3,10 | 216 | | 2003-09-16 | 00:00:00 | 3,20 | 3,20 | 3,11 | 3,11 | 40 | | 2003-09-17 | 00:00:00 | 3,14 | 3,16 | 3,07 | 3,10 | 338 | | 2003-09-18 | 00:00:00 | 3,24 | 3,25 | 3,02 | 3,02 | 889 | | 2003-09-19 | 00:00:00 | 3,04 | 3,13 | 3,04 | 3,10 | 605 | | 2003-09-22 | 00:00:00 | 3,13 | 3,19 | 3,06 | 3,12 | 684 | | 2003-09-23 | 00:00:00 | 3,11 | 3,11 | 3,07 | 3,10 | 542 | | 2003-09-24 | 00:00:00 | 3,14 | 3,14 | 3,10 | 3,13 | 33 | | 2003-09-25 | 00:00:00 | 3,08 | 3,10 | 3,05 | 3,06 | 102 | | 2003-09-26 | 00:00:00 | 3,05 | 3,05 | 2,90 | 2,90 | 400 | | 2003-09-29 | 00:00:00 | 3,04 | 3,10 | 3,00 | 3,09 | 121 | | 2003-09-30 | 00:00:00 | 3,00 | 3,02 | 2,90 | 3,00 | 274 | | 2003-10-01 | 00:00:00 | 3,00 | 3,10 | 2,87 | 2,87 | 225 | | 2003-10-02 | 00:00:00 | 2,86 | 2,90 | 2,84 | 2,90 | 228 | | 2003-10-03 | 00:00:00 | 2,85 | 2,95 | 2,67 | 2,67 | 630 | | 2003-10-06 | 00:00:00 | 2,67 | 2,80 | 2,65 | 2,67 | 350 | | 2003-10-07 | 00:00:00 | 2,75 | 2,90 | 2,67 | 2,90 | 322 | | 2003-10-08 | 00:00:00 | 2,80 | 2,85 | 2,75 | 2,80 | 349 | | 2003-10-09 | 00:00:00 | 2,75 | 2,85 | 2,70 | 2,71 | 51.500 | | 2003-10-10 | 00:00:00 | 2,74 | 2,90 | 2,74 | 2,90 | 8.800 | | 2003-10-14 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,88 | 12.500 | | 2003-10-15 | 00:00:00 | 2,83 | 2,85 | 2,75 | 2,85 | 8.000 | | 2003-10-16 | 00:00:00 | 2,80 | 2,85 | 2,72 | 2,85 | 13.700 | | 2003-10-17 | 00:00:00 | 2,71 | 2,85 | 2,71 | 2,80 | 14.400 | | 2003-10-20 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 4.000 | | 2003-10-21 | 00:00:00 | 2,80 | 2,83 | 2,77 | 2,81 | 13.900 | | 2003-10-22 | 00:00:00 | 2,88 | 3,00 | 2,78 | 2,99 | 67.100 | | 2003-10-23 | 00:00:00 | 2,89 | 2,95 | 2,85 | 2,85 | 19.700 | | 2003-10-24 | 00:00:00 | 3,05 | 3,15 | 3,02 | 3,15 | 117.500 | | 2003-10-27 | 00:00:00 | 3,07 | 3,15 | 3,07 | 3,15 | 52.900 | | 2003-10-28 | 00:00:00 | 3,15 | 3,15 | 3,05 | 3,05 | 41.700 | | 2003-10-29 | 00:00:00 | 3,05 | 3,05 | 2,98 | 3,04 | 57.200 | | 2003-10-30 | 00:00:00 | 3,00 | 3,05 | 2,95 | 2,95 | 33.900 | | 2003-10-31 | 00:00:00 | 3,04 | 3,05 | 2,95 | 2,95 | 65.200 | | 2003-11-03 | 00:00:00 | 3,00 | 3,07 | 2,95 | 3,01 | 73.900 | | 2003-11-04 | 00:00:00 | 3,04 | 3,05 | 2,95 | 3,00 | 36.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
