(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-05 | 00:00:00 | 3,09 | 3,09 | 3,04 | 3,06 | 4.800 | | 2018-03-06 | 00:00:00 | 3,08 | 3,41 | 3,08 | 3,25 | 20.300 | | 2018-03-07 | 00:00:00 | 3,22 | 3,30 | 3,15 | 3,30 | 11.300 | | 2018-03-08 | 00:00:00 | 3,29 | 3,29 | 3,00 | 3,05 | 19.900 | | 2018-03-09 | 00:00:00 | 3,05 | 3,27 | 3,01 | 3,06 | 33.700 | | 2018-03-12 | 00:00:00 | 3,00 | 3,00 | 2,94 | 2,94 | 4.600 | | 2018-03-13 | 00:00:00 | 2,97 | 3,00 | 2,96 | 3,00 | 1.100 | | 2018-03-14 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,95 | 2.400 | | 2018-03-15 | 00:00:00 | 2,92 | 2,92 | 2,86 | 2,90 | 10.200 | | 2018-03-16 | 00:00:00 | 2,96 | 2,98 | 2,85 | 2,85 | 22.800 | | 2018-03-19 | 00:00:00 | 2,89 | 2,98 | 2,85 | 2,98 | 7.700 | | 2018-03-20 | 00:00:00 | 2,87 | 2,87 | 2,86 | 2,86 | 2.200 | | 2018-03-21 | 00:00:00 | 2,90 | 2,95 | 2,80 | 2,81 | 14.800 | | 2018-03-22 | 00:00:00 | 2,85 | 2,94 | 2,80 | 2,81 | 14.600 | | 2018-03-23 | 00:00:00 | 2,95 | 3,00 | 2,78 | 2,88 | 25.500 | | 2018-03-26 | 00:00:00 | 3,01 | 3,02 | 2,87 | 2,87 | 12.600 | | 2018-03-27 | 00:00:00 | 2,86 | 2,86 | 2,26 | 2,44 | 142.600 | | 2018-03-28 | 00:00:00 | 2,43 | 2,56 | 2,41 | 2,50 | 24.600 | | 2018-03-29 | 00:00:00 | 2,42 | 2,48 | 2,42 | 2,45 | 33.800 | | 2018-04-02 | 00:00:00 | 2,57 | 2,58 | 2,45 | 2,48 | 24.800 | | 2018-04-03 | 00:00:00 | 2,55 | 2,59 | 2,35 | 2,59 | 21.000 | | 2018-04-04 | 00:00:00 | 2,55 | 2,55 | 2,55 | 2,55 | 900 | | 2018-04-05 | 00:00:00 | 2,56 | 2,56 | 2,36 | 2,50 | 8.200 | | 2018-04-06 | 00:00:00 | 2,50 | 2,55 | 2,50 | 2,55 | 2.800 | | 2018-04-09 | 00:00:00 | 2,55 | 2,55 | 2,54 | 2,54 | 2.200 | | 2018-04-10 | 00:00:00 | 2,59 | 2,59 | 2,51 | 2,52 | 11.600 | | 2018-04-11 | 00:00:00 | 2,73 | 2,75 | 2,62 | 2,62 | 16.000 | | 2018-04-12 | 00:00:00 | 2,79 | 2,79 | 2,72 | 2,72 | 9.800 | | 2018-04-13 | 00:00:00 | 2,74 | 2,76 | 2,74 | 2,74 | 6.500 | | 2018-04-16 | 00:00:00 | 2,72 | 2,74 | 2,60 | 2,61 | 12.400 | | 2018-04-17 | 00:00:00 | 2,65 | 2,65 | 2,63 | 2,63 | 700 | | 2018-04-18 | 00:00:00 | 2,66 | 2,71 | 2,62 | 2,65 | 5.600 | | 2018-04-19 | 00:00:00 | 2,72 | 2,74 | 2,66 | 2,66 | 6.500 | | 2018-04-20 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,60 | 9.100 | | 2018-04-23 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,60 | 14.500 | | 2018-04-24 | 00:00:00 | 2,70 | 2,70 | 2,60 | 2,60 | 6.600 | | 2018-04-25 | 00:00:00 | 2,69 | 2,69 | 2,55 | 2,55 | 6.200 | | 2018-04-26 | 00:00:00 | 2,60 | 2,60 | 2,52 | 2,52 | 4.200 | | 2018-04-27 | 00:00:00 | 2,52 | 2,60 | 2,51 | 2,54 | 5.300 | | 2018-04-30 | 00:00:00 | 2,52 | 2,53 | 2,32 | 2,32 | 67.000 | | 2018-05-01 | 00:00:00 | 2,32 | 2,32 | 2,23 | 2,30 | 8.100 | | | << < 81 82 83 84 85 86 87 > >> |
|
