(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-05 | 00:00:00 | 3,36 | 3,36 | 3,30 | 3,35 | 17.500 | | 2018-01-08 | 00:00:00 | 3,40 | 3,41 | 3,30 | 3,33 | 12.600 | | 2018-01-09 | 00:00:00 | 3,30 | 3,34 | 3,17 | 3,22 | 41.000 | | 2018-01-10 | 00:00:00 | 3,20 | 3,26 | 3,15 | 3,16 | 21.500 | | 2018-01-11 | 00:00:00 | 3,35 | 3,40 | 3,20 | 3,30 | 33.100 | | 2018-01-12 | 00:00:00 | 3,48 | 3,48 | 3,27 | 3,27 | 2.800 | | 2018-01-15 | 00:00:00 | 3,21 | 3,23 | 3,21 | 3,23 | 5.600 | | 2018-01-16 | 00:00:00 | 3,23 | 3,36 | 3,22 | 3,36 | 2.800 | | 2018-01-17 | 00:00:00 | 3,23 | 3,37 | 3,22 | 3,37 | 18.800 | | 2018-01-18 | 00:00:00 | 3,37 | 3,45 | 3,32 | 3,32 | 10.900 | | 2018-01-19 | 00:00:00 | 3,45 | 3,45 | 3,23 | 3,23 | 5.700 | | 2018-01-22 | 00:00:00 | 3,26 | 3,43 | 3,26 | 3,30 | 5.300 | | 2018-01-23 | 00:00:00 | 3,20 | 3,42 | 3,20 | 3,22 | 7.700 | | 2018-01-24 | 00:00:00 | 3,28 | 3,42 | 3,28 | 3,28 | 10.100 | | 2018-01-25 | 00:00:00 | 3,25 | 3,50 | 3,25 | 3,50 | 13.600 | | 2018-01-26 | 00:00:00 | 3,27 | 3,65 | 3,27 | 3,35 | 50.600 | | 2018-01-29 | 00:00:00 | 3,39 | 3,50 | 3,38 | 3,38 | 6.400 | | 2018-01-30 | 00:00:00 | 3,36 | 3,63 | 3,20 | 3,26 | 10.200 | | 2018-01-31 | 00:00:00 | 3,26 | 3,26 | 3,25 | 3,25 | 2.100 | | 2018-02-01 | 00:00:00 | 3,42 | 3,42 | 3,10 | 3,17 | 34.200 | | 2018-02-02 | 00:00:00 | 3,24 | 3,25 | 3,05 | 3,05 | 10.200 | | 2018-02-05 | 00:00:00 | 3,20 | 3,20 | 3,05 | 3,05 | 3.900 | | 2018-02-06 | 00:00:00 | 3,06 | 3,14 | 3,00 | 3,14 | 14.300 | | 2018-02-07 | 00:00:00 | 3,24 | 3,24 | 3,06 | 3,24 | 5.500 | | 2018-02-08 | 00:00:00 | 3,23 | 3,24 | 3,10 | 3,24 | 3.900 | | 2018-02-09 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 300 | | 2018-02-12 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 0 | | 2018-02-13 | 00:00:00 | 3,18 | 3,19 | 3,10 | 3,10 | 3.500 | | 2018-02-14 | 00:00:00 | 3,24 | 3,47 | 3,24 | 3,25 | 7.200 | | 2018-02-15 | 00:00:00 | 3,35 | 3,35 | 3,17 | 3,18 | 6.000 | | 2018-02-16 | 00:00:00 | 3,22 | 3,22 | 3,07 | 3,12 | 6.400 | | 2018-02-20 | 00:00:00 | 3,38 | 3,38 | 3,15 | 3,34 | 11.300 | | 2018-02-21 | 00:00:00 | 3,18 | 3,31 | 3,07 | 3,31 | 9.500 | | 2018-02-22 | 00:00:00 | 3,20 | 3,20 | 3,11 | 3,17 | 5.300 | | 2018-02-23 | 00:00:00 | 3,13 | 3,45 | 3,12 | 3,12 | 10.600 | | 2018-02-26 | 00:00:00 | 3,18 | 3,37 | 3,11 | 3,37 | 3.400 | | 2018-02-27 | 00:00:00 | 3,20 | 3,22 | 3,13 | 3,13 | 4.600 | | 2018-02-28 | 00:00:00 | 3,12 | 3,12 | 3,08 | 3,08 | 5.200 | | 2018-03-01 | 00:00:00 | 3,15 | 3,18 | 3,14 | 3,15 | 11.000 | | 2018-03-02 | 00:00:00 | 3,10 | 3,10 | 3,04 | 3,09 | 6.600 | | 2018-03-05 | 00:00:00 | 3,09 | 3,09 | 3,04 | 3,06 | 4.800 | | | << < 81 82 83 84 85 86 87 > >> |
|
