(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-09 | 00:00:00 | 35,18 | 35,18 | 34,30 | 34,80 | 101.600 | | 2009-09-10 | 00:00:00 | 34,61 | 35,15 | 34,61 | 35,08 | 52.200 | | 2009-09-11 | 00:00:00 | 34,91 | 35,00 | 34,72 | 35,00 | 23.900 | | 2009-09-14 | 00:00:00 | 35,00 | 35,95 | 34,76 | 35,60 | 134.800 | | 2009-09-15 | 00:00:00 | 35,20 | 35,60 | 34,86 | 34,86 | 28.900 | | 2009-09-16 | 00:00:00 | 35,50 | 35,50 | 34,60 | 34,90 | 123.800 | | 2009-09-17 | 00:00:00 | 34,95 | 35,10 | 34,72 | 34,95 | 51.100 | | 2009-09-18 | 00:00:00 | 35,11 | 35,15 | 34,21 | 34,21 | 90.100 | | 2009-09-21 | 00:00:00 | 34,22 | 34,85 | 34,13 | 34,72 | 82.000 | | 2009-09-22 | 00:00:00 | 34,70 | 35,07 | 34,46 | 34,70 | 57.100 | | 2009-09-23 | 00:00:00 | 34,51 | 34,86 | 34,40 | 34,40 | 74.600 | | 2009-09-24 | 00:00:00 | 34,85 | 34,87 | 33,88 | 33,92 | 55.300 | | 2009-09-25 | 00:00:00 | 33,54 | 34,27 | 33,54 | 34,23 | 25.300 | | 2009-09-28 | 00:00:00 | 34,15 | 34,45 | 33,87 | 34,10 | 54.700 | | 2009-09-29 | 00:00:00 | 34,04 | 34,34 | 33,97 | 34,05 | 37.800 | | 2009-09-30 | 00:00:00 | 34,20 | 34,44 | 34,05 | 34,16 | 49.100 | | 2009-10-01 | 00:00:00 | 34,00 | 34,23 | 33,60 | 34,00 | 46.500 | | 2009-10-02 | 00:00:00 | 33,71 | 34,15 | 33,71 | 34,15 | 33.700 | | 2009-10-05 | 00:00:00 | 34,01 | 34,40 | 34,01 | 34,40 | 43.700 | | 2009-10-06 | 00:00:00 | 34,44 | 34,64 | 34,30 | 34,60 | 92.500 | | 2009-10-07 | 00:00:00 | 34,45 | 34,70 | 33,99 | 34,70 | 39.400 | | 2009-10-08 | 00:00:00 | 34,15 | 34,71 | 34,15 | 34,36 | 33.400 | | 2009-10-09 | 00:00:00 | 34,55 | 34,90 | 34,53 | 34,81 | 75.100 | | 2009-10-13 | 00:00:00 | 34,99 | 35,10 | 34,64 | 35,03 | 66.700 | | 2009-10-14 | 00:00:00 | 34,76 | 35,30 | 34,50 | 35,00 | 109.900 | | 2009-10-15 | 00:00:00 | 35,18 | 36,20 | 35,00 | 36,20 | 142.100 | | 2009-10-16 | 00:00:00 | 35,60 | 36,70 | 35,22 | 36,43 | 102.600 | | 2009-10-19 | 00:00:00 | 36,27 | 36,74 | 36,08 | 36,54 | 242.200 | | 2009-10-20 | 00:00:00 | 35,80 | 36,00 | 35,43 | 35,80 | 84.400 | | 2009-10-21 | 00:00:00 | 35,47 | 36,32 | 35,47 | 36,05 | 32.300 | | 2009-10-22 | 00:00:00 | 35,71 | 36,79 | 35,71 | 36,02 | 63.600 | | 2009-10-23 | 00:00:00 | 36,50 | 36,59 | 35,66 | 36,20 | 148.500 | | 2009-10-26 | 00:00:00 | 36,26 | 36,62 | 35,46 | 35,85 | 56.900 | | 2009-10-27 | 00:00:00 | 36,20 | 36,48 | 35,63 | 35,70 | 70.300 | | 2009-10-28 | 00:00:00 | 36,05 | 36,05 | 34,83 | 35,11 | 90.500 | | 2009-10-29 | 00:00:00 | 35,00 | 35,96 | 34,97 | 35,82 | 94.800 | | 2009-10-30 | 00:00:00 | 35,88 | 36,30 | 35,00 | 35,59 | 51.900 | | 2009-11-03 | 00:00:00 | 35,12 | 36,20 | 34,67 | 35,05 | 67.900 | | 2009-11-04 | 00:00:00 | 35,12 | 36,05 | 34,91 | 35,82 | 45.300 | | 2009-11-05 | 00:00:00 | 35,23 | 36,00 | 35,08 | 35,99 | 47.000 | | 2009-11-06 | 00:00:00 | 35,90 | 35,94 | 35,14 | 35,90 | 66.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
