(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-01 | 00:00:00 | 2,32 | 2,32 | 2,23 | 2,30 | 8.100 | 2018-05-02 | 00:00:00 | 2,26 | 2,31 | 2,22 | 2,22 | 24.100 | 2018-05-03 | 00:00:00 | 2,30 | 2,35 | 2,20 | 2,20 | 26.000 | 2018-05-04 | 00:00:00 | 2,19 | 2,22 | 2,19 | 2,22 | 6.100 | 2018-05-07 | 00:00:00 | 2,25 | 2,25 | 2,17 | 2,20 | 6.900 | 2018-05-08 | 00:00:00 | 2,25 | 2,25 | 2,23 | 2,23 | 1.800 | 2018-05-09 | 00:00:00 | 2,23 | 2,25 | 2,19 | 2,21 | 13.200 | 2018-05-10 | 00:00:00 | 2,22 | 2,27 | 2,21 | 2,21 | 12.000 | 2018-05-11 | 00:00:00 | 2,22 | 2,31 | 2,22 | 2,31 | 21.600 | 2018-05-14 | 00:00:00 | 2,40 | 2,40 | 2,25 | 2,26 | 6.600 | 2018-05-15 | 00:00:00 | 2,30 | 2,30 | 2,17 | 2,29 | 8.100 | 2018-05-16 | 00:00:00 | 2,30 | 2,30 | 2,15 | 2,28 | 6.400 | 2018-05-17 | 00:00:00 | 2,25 | 2,25 | 2,24 | 2,24 | 300 | 2018-05-18 | 00:00:00 | 2,38 | 2,38 | 2,27 | 2,31 | 2.600 | 2018-05-22 | 00:00:00 | 2,33 | 2,36 | 2,20 | 2,30 | 15.000 | 2018-05-23 | 00:00:00 | 2,32 | 2,49 | 2,32 | 2,49 | 7.000 | 2018-05-24 | 00:00:00 | 2,49 | 2,54 | 2,49 | 2,50 | 5.800 | 2018-05-25 | 00:00:00 | 2,47 | 2,47 | 2,46 | 2,47 | 1.600 | 2018-05-28 | 00:00:00 | 2,47 | 2,51 | 2,47 | 2,51 | 1.200 | 2018-05-29 | 00:00:00 | 2,55 | 2,55 | 2,55 | 2,55 | 1.400 | 2018-05-30 | 00:00:00 | 2,47 | 2,47 | 2,47 | 2,47 | 400 | 2018-05-31 | 00:00:00 | 2,50 | 2,51 | 2,50 | 2,50 | 4.200 | 2018-06-01 | 00:00:00 | 2,50 | 2,50 | 2,25 | 2,28 | 7.900 | 2018-06-04 | 00:00:00 | 2,29 | 2,34 | 2,29 | 2,33 | 1.300 | 2018-06-05 | 00:00:00 | 2,35 | 2,36 | 2,32 | 2,32 | 9.900 | 2018-06-06 | 00:00:00 | 2,32 | 2,34 | 2,32 | 2,32 | 3.700 | 2018-06-07 | 00:00:00 | 2,34 | 2,38 | 2,34 | 2,36 | 14.600 | 2018-06-08 | 00:00:00 | 2,36 | 2,39 | 2,33 | 2,37 | 3.900 | 2018-06-11 | 00:00:00 | 2,40 | 2,40 | 2,28 | 2,30 | 13.600 | 2018-06-12 | 00:00:00 | 2,30 | 2,36 | 2,28 | 2,33 | 6.500 | 2018-06-13 | 00:00:00 | 2,26 | 2,33 | 2,26 | 2,30 | 24.600 | 2018-06-14 | 00:00:00 | 2,27 | 2,30 | 2,22 | 2,22 | 11.707 | 2018-06-15 | 00:00:00 | 2,25 | 2,25 | 2,03 | 2,03 | 35.500 | 2018-06-18 | 00:00:00 | 2,03 | 2,03 | 2,03 | 2,03 | 500 | 2018-06-19 | 00:00:00 | 2,05 | 2,08 | 2,05 | 2,05 | 4.300 | 2018-06-20 | 00:00:00 | 2,07 | 2,07 | 2,02 | 2,05 | 30.600 | 2018-06-21 | 00:00:00 | 2,03 | 2,13 | 2,01 | 2,04 | 27.400 | 2018-06-22 | 00:00:00 | 2,04 | 2,15 | 2,02 | 2,15 | 1.500 | 2018-06-25 | 00:00:00 | 2,17 | 2,29 | 2,17 | 2,18 | 5.100 | 2018-06-26 | 00:00:00 | 2,18 | 2,18 | 2,18 | 2,18 | 0 | 2018-06-27 | 00:00:00 | 2,04 | 2,15 | 1,99 | 1,99 | 26.760 | | << < 81 82 83 84 85 86 87 > >> |
|