(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-11 | 00:00:00 | 3,67 | 3,67 | 3,62 | 3,63 | 8.800 | | 2017-09-12 | 00:00:00 | 3,72 | 3,72 | 3,58 | 3,60 | 21.700 | | 2017-09-13 | 00:00:00 | 3,61 | 3,61 | 3,61 | 3,61 | 2.100 | | 2017-09-14 | 00:00:00 | 3,55 | 3,69 | 3,55 | 3,69 | 1.200 | | 2017-09-15 | 00:00:00 | 3,62 | 3,73 | 3,60 | 3,70 | 27.200 | | 2017-09-18 | 00:00:00 | 3,62 | 3,70 | 3,62 | 3,67 | 9.000 | | 2017-09-19 | 00:00:00 | 3,70 | 3,70 | 3,66 | 3,67 | 3.900 | | 2017-09-20 | 00:00:00 | 3,89 | 4,00 | 3,65 | 3,65 | 7.600 | | 2017-09-21 | 00:00:00 | 3,84 | 3,99 | 3,70 | 3,98 | 4.100 | | 2017-09-22 | 00:00:00 | 3,76 | 3,81 | 3,63 | 3,70 | 6.700 | | 2017-09-25 | 00:00:00 | 3,83 | 3,88 | 3,72 | 3,72 | 16.600 | | 2017-09-26 | 00:00:00 | 3,70 | 3,85 | 3,67 | 3,67 | 14.100 | | 2017-09-27 | 00:00:00 | 3,62 | 3,75 | 3,62 | 3,62 | 3.700 | | 2017-09-28 | 00:00:00 | 3,62 | 3,75 | 3,60 | 3,70 | 9.300 | | 2017-09-29 | 00:00:00 | 3,70 | 3,90 | 3,67 | 3,90 | 5.400 | | 2017-10-02 | 00:00:00 | 3,80 | 3,80 | 3,75 | 3,75 | 11.100 | | 2017-10-03 | 00:00:00 | 3,75 | 3,90 | 3,62 | 3,70 | 12.600 | | 2017-10-04 | 00:00:00 | 3,69 | 3,79 | 3,60 | 3,64 | 14.300 | | 2017-10-05 | 00:00:00 | 3,65 | 3,84 | 3,63 | 3,84 | 5.800 | | 2017-10-06 | 00:00:00 | 3,64 | 3,79 | 3,57 | 3,77 | 22.100 | | 2017-10-10 | 00:00:00 | 3,56 | 3,73 | 3,56 | 3,68 | 11.400 | | 2017-10-11 | 00:00:00 | 3,70 | 3,70 | 3,69 | 3,69 | 2.500 | | 2017-10-12 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 100 | | 2017-10-13 | 00:00:00 | 3,60 | 3,90 | 3,60 | 3,73 | 12.800 | | 2017-10-16 | 00:00:00 | 3,90 | 3,90 | 3,62 | 3,64 | 2.900 | | 2017-10-17 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,69 | 1.500 | | 2017-10-18 | 00:00:00 | 3,61 | 3,69 | 3,61 | 3,65 | 3.700 | | 2017-10-19 | 00:00:00 | 3,60 | 3,88 | 3,60 | 3,88 | 9.700 | | 2017-10-20 | 00:00:00 | 3,70 | 3,88 | 3,70 | 3,87 | 5.200 | | 2017-10-23 | 00:00:00 | 3,75 | 3,75 | 3,62 | 3,62 | 3.500 | | 2017-10-24 | 00:00:00 | 3,65 | 3,65 | 3,64 | 3,65 | 3.800 | | 2017-10-25 | 00:00:00 | 3,62 | 3,67 | 3,60 | 3,61 | 6.400 | | 2017-10-26 | 00:00:00 | 3,61 | 3,61 | 3,60 | 3,60 | 9.100 | | 2017-10-27 | 00:00:00 | 3,66 | 3,85 | 3,60 | 3,60 | 6.600 | | 2017-10-30 | 00:00:00 | 3,61 | 3,61 | 3,60 | 3,60 | 3.500 | | 2017-10-31 | 00:00:00 | 3,60 | 3,85 | 3,60 | 3,77 | 5.200 | | 2017-11-01 | 00:00:00 | 3,77 | 3,77 | 3,60 | 3,70 | 4.900 | | 2017-11-02 | 00:00:00 | 3,61 | 3,67 | 3,58 | 3,58 | 5.100 | | 2017-11-03 | 00:00:00 | 3,53 | 3,55 | 3,32 | 3,32 | 13.200 | | 2017-11-06 | 00:00:00 | 3,42 | 3,45 | 3,35 | 3,45 | 12.200 | | 2017-11-07 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
