(Login BolsaPT & Canal Forex) |
|
 CELESC -PNB - [Ticker: CLSC6.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 CLSC6.SA de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 1,23 | 1,29 | 1,23 | 1,28 | 456.300 | | 2005-09-06 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,30 | 374.100 | | 2005-09-07 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | | 2005-09-08 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,28 | 333.000 | | 2005-09-09 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,28 | 230.900 | | 2005-09-12 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,28 | 180.700 | | 2005-09-13 | 00:00:00 | 1,29 | 1,30 | 1,27 | 1,29 | 168.700 | | 2005-09-14 | 00:00:00 | 1,29 | 1,31 | 1,28 | 1,30 | 429.500 | | 2005-09-15 | 00:00:00 | 1,30 | 1,38 | 1,30 | 1,38 | 774.100 | | 2005-09-16 | 00:00:00 | 1,38 | 1,44 | 1,38 | 1,44 | 631.100 | | 2005-09-19 | 00:00:00 | 1,41 | 1,48 | 1,41 | 1,46 | 551.300 | | 2005-09-20 | 00:00:00 | 1,48 | 1,51 | 1,45 | 1,49 | 861.100 | | 2005-09-21 | 00:00:00 | 1,48 | 1,49 | 1,44 | 1,45 | 359.700 | | 2005-09-22 | 00:00:00 | 1,45 | 1,46 | 1,40 | 1,41 | 237.200 | | 2005-09-23 | 00:00:00 | 1,41 | 1,43 | 1,36 | 1,38 | 254.400 | | 2005-09-26 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,39 | 398.800 | | 2005-09-27 | 00:00:00 | 1,40 | 1,40 | 1,34 | 1,35 | 348.500 | | 2005-09-28 | 00:00:00 | 1,38 | 1,40 | 1,36 | 1,40 | 125.100 | | 2005-09-29 | 00:00:00 | 1,40 | 1,44 | 1,37 | 1,44 | 150.500 | | 2005-09-30 | 00:00:00 | 1,45 | 1,48 | 1,41 | 1,45 | 241.800 | | 2005-10-03 | 00:00:00 | 1,47 | 1,52 | 1,44 | 1,52 | 752.500 | | 2005-10-04 | 00:00:00 | 1,53 | 1,59 | 1,49 | 1,51 | 705.700 | | 2005-10-05 | 00:00:00 | 1,49 | 1,52 | 1,44 | 1,47 | 354.300 | | 2005-10-06 | 00:00:00 | 1,46 | 1,50 | 1,39 | 1,43 | 240.400 | | 2005-10-07 | 00:00:00 | 1,43 | 1,48 | 1,42 | 1,45 | 132.300 | | 2005-10-10 | 00:00:00 | 1,46 | 1,50 | 1,46 | 1,50 | 139.400 | | 2005-10-11 | 00:00:00 | 1,49 | 1,52 | 1,43 | 1,50 | 221.200 | | 2005-10-12 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | | 2005-10-13 | 00:00:00 | 1,44 | 1,48 | 1,42 | 1,48 | 255.400 | | 2005-10-14 | 00:00:00 | 1,49 | 1,51 | 1,43 | 1,51 | 108.500 | | 2005-10-17 | 00:00:00 | 1,51 | 1,52 | 1,47 | 1,49 | 142.300 | | 2005-10-18 | 00:00:00 | 1,49 | 1,51 | 1,40 | 1,40 | 392.300 | | 2005-10-19 | 00:00:00 | 1,38 | 1,39 | 1,35 | 1,38 | 653.600 | | 2005-10-20 | 00:00:00 | 1,40 | 1,43 | 1,31 | 1,33 | 379.400 | | 2005-10-21 | 00:00:00 | 1,35 | 1,38 | 1,33 | 1,38 | 151.900 | | 2005-10-24 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,44 | 215.900 | | 2005-10-25 | 00:00:00 | 1,45 | 1,48 | 1,44 | 1,48 | 250.400 | | 2005-10-26 | 00:00:00 | 1,46 | 1,47 | 1,43 | 1,45 | 220.900 | | 2005-10-27 | 00:00:00 | 1,45 | 1,45 | 1,36 | 1,37 | 171.800 | | 2005-10-28 | 00:00:00 | 1,40 | 1,42 | 1,37 | 1,41 | 243.000 | | 2005-10-31 | 00:00:00 | 1,42 | 1,45 | 1,40 | 1,45 | 349.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
