(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 | 2017-11-07 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 400 | 2017-11-08 | 00:00:00 | 3,46 | 3,58 | 3,40 | 3,48 | 5.200 | 2017-11-09 | 00:00:00 | 3,47 | 3,48 | 3,44 | 3,47 | 1.300 | 2017-11-10 | 00:00:00 | 3,47 | 3,52 | 3,42 | 3,45 | 2.300 | 2017-11-13 | 00:00:00 | 3,47 | 3,48 | 3,32 | 3,32 | 16.000 | 2017-11-14 | 00:00:00 | 3,32 | 3,35 | 3,32 | 3,35 | 1.600 | 2017-11-15 | 00:00:00 | 3,35 | 3,60 | 3,35 | 3,60 | 10.600 | 2017-11-16 | 00:00:00 | 3,75 | 3,77 | 3,61 | 3,63 | 14.500 | 2017-11-17 | 00:00:00 | 3,73 | 3,73 | 3,59 | 3,70 | 3.400 | 2017-11-20 | 00:00:00 | 3,61 | 3,67 | 3,35 | 3,41 | 12.600 | 2017-11-21 | 00:00:00 | 3,45 | 3,65 | 3,41 | 3,63 | 12.200 | 2017-11-22 | 00:00:00 | 3,64 | 3,75 | 3,60 | 3,75 | 19.100 | 2017-11-23 | 00:00:00 | 3,77 | 3,80 | 3,75 | 3,78 | 8.400 | 2017-11-24 | 00:00:00 | 3,80 | 3,85 | 3,70 | 3,80 | 33.100 | 2017-11-27 | 00:00:00 | 3,80 | 3,89 | 3,77 | 3,82 | 25.400 | 2017-11-28 | 00:00:00 | 3,78 | 3,83 | 3,53 | 3,75 | 18.500 | 2017-11-29 | 00:00:00 | 3,65 | 3,72 | 3,45 | 3,72 | 18.100 | 2017-11-30 | 00:00:00 | 3,42 | 3,45 | 3,42 | 3,44 | 12.600 | 2017-12-01 | 00:00:00 | 3,44 | 3,44 | 3,34 | 3,34 | 41.500 | 2017-12-04 | 00:00:00 | 3,56 | 3,56 | 3,34 | 3,35 | 4.100 | 2017-12-05 | 00:00:00 | 3,36 | 3,48 | 3,35 | 3,47 | 41.800 | 2017-12-06 | 00:00:00 | 3,55 | 3,55 | 3,35 | 3,41 | 11.900 | 2017-12-07 | 00:00:00 | 3,37 | 3,42 | 3,33 | 3,38 | 18.700 | 2017-12-08 | 00:00:00 | 3,37 | 3,42 | 3,33 | 3,39 | 18.000 | 2017-12-11 | 00:00:00 | 3,48 | 3,50 | 3,34 | 3,38 | 12.100 | 2017-12-12 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,38 | 3.300 | 2017-12-13 | 00:00:00 | 3,38 | 3,45 | 3,35 | 3,38 | 9.200 | 2017-12-14 | 00:00:00 | 3,38 | 3,38 | 3,35 | 3,36 | 3.700 | 2017-12-15 | 00:00:00 | 3,35 | 3,35 | 3,31 | 3,31 | 10.100 | 2017-12-18 | 00:00:00 | 3,33 | 3,37 | 3,30 | 3,30 | 21.200 | 2017-12-19 | 00:00:00 | 3,33 | 3,37 | 3,33 | 3,33 | 5.700 | 2017-12-20 | 00:00:00 | 3,33 | 3,35 | 3,30 | 3,34 | 23.000 | 2017-12-21 | 00:00:00 | 3,34 | 3,36 | 3,30 | 3,31 | 15.300 | 2017-12-22 | 00:00:00 | 3,30 | 3,35 | 3,25 | 3,31 | 47.600 | 2017-12-27 | 00:00:00 | 3,30 | 3,33 | 3,26 | 3,31 | 33.000 | 2017-12-28 | 00:00:00 | 3,31 | 3,35 | 3,21 | 3,31 | 27.100 | 2017-12-29 | 00:00:00 | 3,35 | 3,35 | 3,20 | 3,27 | 30.800 | 2018-01-02 | 00:00:00 | 3,30 | 3,42 | 3,28 | 3,33 | 13.100 | 2018-01-03 | 00:00:00 | 3,42 | 3,55 | 3,42 | 3,49 | 12.700 | 2018-01-04 | 00:00:00 | 3,60 | 3,65 | 3,36 | 3,46 | 74.300 | 2018-01-05 | 00:00:00 | 3,36 | 3,36 | 3,30 | 3,35 | 17.500 | | << < 81 82 83 84 85 86 87 > >> |
|