(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-04 | 00:00:00 | 3,04 | 3,05 | 2,95 | 3,00 | 36.200 | | 2003-11-05 | 00:00:00 | 3,02 | 3,05 | 2,95 | 3,00 | 70.200 | | 2003-11-06 | 00:00:00 | 2,96 | 3,00 | 2,95 | 2,95 | 5.600 | | 2003-11-07 | 00:00:00 | 2,96 | 3,00 | 2,95 | 2,95 | 22.100 | | 2003-11-10 | 00:00:00 | 3,05 | 3,05 | 2,95 | 3,05 | 228.400 | | 2003-11-11 | 00:00:00 | 3,00 | 3,25 | 2,98 | 3,20 | 70.700 | | 2003-11-12 | 00:00:00 | 3,15 | 3,60 | 3,15 | 3,40 | 45.500 | | 2003-11-13 | 00:00:00 | 3,45 | 3,55 | 3,40 | 3,50 | 81.300 | | 2003-11-14 | 00:00:00 | 3,45 | 3,60 | 3,40 | 3,55 | 80.700 | | 2003-11-17 | 00:00:00 | 3,25 | 3,55 | 3,25 | 3,46 | 24.200 | | 2003-11-18 | 00:00:00 | 3,42 | 3,55 | 3,42 | 3,54 | 24.400 | | 2003-11-19 | 00:00:00 | 3,51 | 3,55 | 3,50 | 3,50 | 19.200 | | 2003-11-20 | 00:00:00 | 3,50 | 3,55 | 3,45 | 3,55 | 13.300 | | 2003-11-21 | 00:00:00 | 3,60 | 3,75 | 3,40 | 3,45 | 160.900 | | 2003-11-24 | 00:00:00 | 3,40 | 3,49 | 3,35 | 3,37 | 25.400 | | 2003-11-25 | 00:00:00 | 3,31 | 3,48 | 3,31 | 3,41 | 11.600 | | 2003-11-26 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,60 | 48.800 | | 2003-11-27 | 00:00:00 | 3,55 | 3,60 | 3,45 | 3,45 | 11.000 | | 2003-11-28 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,57 | 33.100 | | 2003-12-01 | 00:00:00 | 3,55 | 3,70 | 3,50 | 3,65 | 59.800 | | 2003-12-02 | 00:00:00 | 3,50 | 3,56 | 3,45 | 3,56 | 30.000 | | 2003-12-03 | 00:00:00 | 3,65 | 3,65 | 3,48 | 3,55 | 31.200 | | 2003-12-04 | 00:00:00 | 3,55 | 3,65 | 3,45 | 3,59 | 180.500 | | 2003-12-05 | 00:00:00 | 3,51 | 3,60 | 3,40 | 3,52 | 439.600 | | 2003-12-08 | 00:00:00 | 3,52 | 3,55 | 3,41 | 3,45 | 17.600 | | 2003-12-09 | 00:00:00 | 3,45 | 3,60 | 3,45 | 3,46 | 38.600 | | 2003-12-10 | 00:00:00 | 3,41 | 3,42 | 3,32 | 3,42 | 16.900 | | 2003-12-11 | 00:00:00 | 3,30 | 3,40 | 3,26 | 3,30 | 15.500 | | 2003-12-12 | 00:00:00 | 3,40 | 3,45 | 3,35 | 3,39 | 6.500 | | 2003-12-15 | 00:00:00 | 3,45 | 3,67 | 3,44 | 3,60 | 80.600 | | 2003-12-16 | 00:00:00 | 3,60 | 3,75 | 3,55 | 3,60 | 54.800 | | 2003-12-17 | 00:00:00 | 3,50 | 3,55 | 3,35 | 3,50 | 477.300 | | 2003-12-18 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,53 | 19.300 | | 2003-12-19 | 00:00:00 | 3,54 | 3,65 | 3,51 | 3,65 | 17.700 | | 2003-12-22 | 00:00:00 | 3,56 | 3,80 | 3,55 | 3,80 | 28.000 | | 2003-12-23 | 00:00:00 | 3,78 | 3,81 | 3,64 | 3,81 | 19.800 | | 2003-12-24 | 00:00:00 | 3,71 | 3,98 | 3,71 | 3,96 | 35.700 | | 2003-12-29 | 00:00:00 | 4,30 | 4,30 | 4,05 | 4,14 | 47.400 | | 2003-12-30 | 00:00:00 | 4,33 | 4,50 | 4,15 | 4,30 | 34.600 | | 2003-12-31 | 00:00:00 | 4,44 | 4,44 | 4,25 | 4,30 | 30.000 | | 2004-01-02 | 00:00:00 | 4,48 | 4,80 | 4,48 | 4,80 | 27.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
