(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-24 | 00:00:00 | 1,77 | 1,85 | 1,77 | 1,85 | 9.300 | | 2018-08-27 | 00:00:00 | 1,86 | 1,86 | 1,85 | 1,85 | 14.000 | | 2018-08-28 | 00:00:00 | 1,84 | 1,88 | 1,83 | 1,83 | 8.200 | | 2018-08-29 | 00:00:00 | 1,97 | 1,97 | 1,84 | 1,87 | 4.600 | | 2018-08-30 | 00:00:00 | 1,90 | 1,90 | 1,81 | 1,84 | 8.800 | | 2018-08-31 | 00:00:00 | 1,84 | 1,84 | 1,84 | 1,84 | 0 | | 2018-09-04 | 00:00:00 | 1,85 | 1,85 | 1,79 | 1,82 | 1.767 | | 2018-09-05 | 00:00:00 | 1,86 | 1,89 | 1,85 | 1,89 | 900 | | 2018-09-06 | 00:00:00 | 1,96 | 1,99 | 1,82 | 1,84 | 3.100 | | 2018-09-07 | 00:00:00 | 1,80 | 1,88 | 1,80 | 1,85 | 2.100 | | 2018-09-10 | 00:00:00 | 1,85 | 1,85 | 1,81 | 1,84 | 400 | | 2018-09-11 | 00:00:00 | 1,76 | 1,80 | 1,76 | 1,80 | 2.200 | | 2018-09-12 | 00:00:00 | 1,75 | 1,82 | 1,75 | 1,76 | 1.600 | | 2018-09-13 | 00:00:00 | 1,82 | 1,83 | 1,81 | 1,83 | 1.000 | | 2018-09-14 | 00:00:00 | 1,84 | 1,84 | 1,84 | 1,84 | 1.200 | | 2018-09-17 | 00:00:00 | 1,79 | 1,92 | 1,78 | 1,90 | 9.600 | | 2018-09-18 | 00:00:00 | 2,00 | 2,00 | 1,78 | 1,78 | 31.000 | | 2018-09-19 | 00:00:00 | 1,85 | 1,94 | 1,82 | 1,82 | 9.000 | | 2018-09-20 | 00:00:00 | 1,95 | 2,65 | 1,94 | 2,05 | 52.100 | | 2018-09-21 | 00:00:00 | 2,09 | 2,09 | 1,99 | 1,99 | 8.200 | | 2018-09-24 | 00:00:00 | 1,99 | 1,99 | 1,99 | 1,99 | 6.200 | | 2018-09-25 | 00:00:00 | 1,99 | 2,02 | 1,97 | 2,01 | 30.600 | | 2018-09-26 | 00:00:00 | 2,01 | 2,03 | 2,01 | 2,03 | 2.100 | | 2018-09-27 | 00:00:00 | 1,94 | 2,05 | 1,94 | 2,05 | 5.900 | | 2018-09-28 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 400 | | 2018-10-01 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 0 | | 2018-10-02 | 00:00:00 | 2,04 | 2,04 | 2,04 | 2,04 | 1.000 | | 2018-10-03 | 00:00:00 | 1,93 | 1,93 | 1,88 | 1,88 | 3.500 | | 2018-10-04 | 00:00:00 | 1,98 | 1,98 | 1,88 | 1,88 | 10.700 | | 2018-10-05 | 00:00:00 | 1,88 | 2,07 | 1,88 | 2,05 | 2.600 | | 2018-10-09 | 00:00:00 | 1,81 | 1,90 | 1,81 | 1,82 | 24.400 | | 2018-10-10 | 00:00:00 | 1,85 | 1,89 | 1,82 | 1,89 | 2.400 | | 2018-10-11 | 00:00:00 | 1,93 | 2,01 | 1,82 | 1,83 | 15.100 | | 2018-10-12 | 00:00:00 | 1,89 | 1,91 | 1,85 | 1,91 | 2.800 | | 2018-10-15 | 00:00:00 | 2,00 | 2,00 | 1,93 | 1,95 | 14.100 | | 2018-10-16 | 00:00:00 | 1,90 | 1,94 | 1,87 | 1,87 | 5.000 | | 2018-10-17 | 00:00:00 | 1,89 | 1,89 | 1,89 | 1,89 | 5.100 | | 2018-10-18 | 00:00:00 | 2,00 | 2,01 | 1,94 | 2,00 | 3.700 | | 2018-10-19 | 00:00:00 | 1,89 | 2,04 | 1,89 | 2,04 | 4.900 | | 2018-10-22 | 00:00:00 | 1,89 | 1,89 | 1,89 | 1,89 | 850 | | 2018-10-23 | 00:00:00 | 2,48 | 2,48 | 1,95 | 1,95 | 27.200 | | | << < 81 82 83 84 85 86 87 > >> |
|
