(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 | 2018-06-27 | 00:00:00 | 2,04 | 2,15 | 1,99 | 1,99 | 26.760 | 2018-06-28 | 00:00:00 | 1,98 | 1,98 | 1,94 | 1,97 | 11.700 | 2018-06-29 | 00:00:00 | 2,01 | 2,02 | 2,00 | 2,00 | 2.600 | 2018-07-03 | 00:00:00 | 2,00 | 2,14 | 1,96 | 2,14 | 4.500 | 2018-07-04 | 00:00:00 | 2,13 | 2,14 | 2,13 | 2,14 | 1.500 | 2018-07-05 | 00:00:00 | 2,24 | 2,39 | 2,20 | 2,20 | 4.600 | 2018-07-06 | 00:00:00 | 2,24 | 2,25 | 2,12 | 2,25 | 14.100 | 2018-07-09 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 200 | 2018-07-10 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,15 | 3.500 | 2018-07-11 | 00:00:00 | 2,16 | 2,25 | 2,10 | 2,25 | 7.900 | 2018-07-12 | 00:00:00 | 2,11 | 2,11 | 2,10 | 2,10 | 2.200 | 2018-07-13 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | 2018-07-16 | 00:00:00 | 2,05 | 2,05 | 1,92 | 1,92 | 13.900 | 2018-07-17 | 00:00:00 | 1,92 | 1,93 | 1,82 | 1,93 | 39.000 | 2018-07-18 | 00:00:00 | 1,85 | 1,94 | 1,85 | 1,94 | 4.900 | 2018-07-19 | 00:00:00 | 1,94 | 2,01 | 1,94 | 1,96 | 6.800 | 2018-07-20 | 00:00:00 | 1,99 | 2,10 | 1,99 | 2,10 | 4.100 | 2018-07-23 | 00:00:00 | 2,09 | 2,12 | 1,97 | 1,97 | 5.800 | 2018-07-24 | 00:00:00 | 2,11 | 2,12 | 2,11 | 2,12 | 600 | 2018-07-25 | 00:00:00 | 1,97 | 2,02 | 1,97 | 1,99 | 9.000 | 2018-07-26 | 00:00:00 | 1,99 | 2,07 | 1,99 | 2,07 | 3.500 | 2018-07-27 | 00:00:00 | 2,07 | 2,07 | 2,07 | 2,07 | 200 | 2018-07-30 | 00:00:00 | 2,07 | 2,07 | 2,00 | 2,01 | 4.100 | 2018-07-31 | 00:00:00 | 2,00 | 2,04 | 2,00 | 2,00 | 12.100 | 2018-08-01 | 00:00:00 | 1,97 | 2,00 | 1,97 | 2,00 | 2.300 | 2018-08-02 | 00:00:00 | 2,00 | 2,03 | 1,97 | 1,97 | 5.400 | 2018-08-03 | 00:00:00 | 2,01 | 2,02 | 1,99 | 2,01 | 11.600 | 2018-08-07 | 00:00:00 | 1,99 | 2,14 | 1,99 | 2,02 | 15.451 | 2018-08-08 | 00:00:00 | 1,99 | 1,99 | 1,97 | 1,97 | 2.300 | 2018-08-09 | 00:00:00 | 1,97 | 1,98 | 1,97 | 1,97 | 7.600 | 2018-08-10 | 00:00:00 | 1,99 | 1,99 | 1,87 | 1,87 | 13.300 | 2018-08-13 | 00:00:00 | 1,87 | 2,06 | 1,85 | 1,90 | 28.484 | 2018-08-14 | 00:00:00 | 1,90 | 1,90 | 1,85 | 1,85 | 9.100 | 2018-08-15 | 00:00:00 | 1,85 | 1,85 | 1,80 | 1,82 | 41.000 | 2018-08-16 | 00:00:00 | 1,83 | 1,90 | 1,80 | 1,90 | 12.000 | 2018-08-17 | 00:00:00 | 1,77 | 1,84 | 1,75 | 1,75 | 10.951 | 2018-08-20 | 00:00:00 | 1,80 | 1,99 | 1,77 | 1,80 | 5.600 | 2018-08-21 | 00:00:00 | 1,84 | 1,85 | 1,80 | 1,80 | 4.400 | 2018-08-22 | 00:00:00 | 1,81 | 1,85 | 1,76 | 1,77 | 9.000 | 2018-08-23 | 00:00:00 | 1,77 | 1,77 | 1,76 | 1,76 | 5.400 | 2018-08-24 | 00:00:00 | 1,77 | 1,85 | 1,77 | 1,85 | 9.300 | | << < 81 82 83 84 85 86 87 > >> |
|