(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-15 | 00:00:00 | 36,99 | 37,05 | 36,79 | 36,79 | 3.500 | | 2010-03-16 | 00:00:00 | 36,78 | 37,41 | 36,78 | 37,20 | 6.900 | | 2010-03-17 | 00:00:00 | 37,40 | 37,90 | 37,39 | 37,89 | 14.400 | | 2010-03-18 | 00:00:00 | 37,85 | 37,96 | 37,66 | 37,90 | 5.000 | | 2010-03-19 | 00:00:00 | 38,00 | 38,50 | 37,45 | 38,50 | 13.100 | | 2010-03-22 | 00:00:00 | 37,60 | 38,39 | 37,28 | 37,28 | 12.000 | | 2010-03-23 | 00:00:00 | 37,32 | 38,00 | 37,32 | 38,00 | 9.700 | | 2010-03-24 | 00:00:00 | 37,90 | 38,00 | 37,55 | 37,84 | 6.800 | | 2010-03-25 | 00:00:00 | 37,79 | 37,80 | 37,39 | 37,73 | 5.600 | | 2010-03-26 | 00:00:00 | 37,70 | 37,74 | 37,38 | 37,38 | 4.000 | | 2010-03-29 | 00:00:00 | 37,81 | 37,81 | 37,39 | 37,55 | 4.500 | | 2010-03-30 | 00:00:00 | 37,78 | 37,78 | 37,50 | 37,70 | 4.900 | | 2010-03-31 | 00:00:00 | 37,51 | 37,51 | 36,79 | 36,79 | 145.900 | | 2010-04-01 | 00:00:00 | 36,00 | 36,75 | 36,00 | 36,75 | 21.800 | | 2010-04-05 | 00:00:00 | 36,70 | 37,69 | 36,59 | 37,69 | 22.400 | | 2010-04-06 | 00:00:00 | 36,65 | 37,50 | 36,65 | 37,50 | 11.700 | | 2010-04-07 | 00:00:00 | 36,66 | 37,00 | 36,50 | 36,50 | 13.400 | | 2010-04-08 | 00:00:00 | 36,50 | 37,10 | 36,20 | 37,10 | 20.900 | | 2010-04-09 | 00:00:00 | 37,00 | 37,19 | 36,66 | 36,99 | 54.500 | | 2010-04-12 | 00:00:00 | 36,67 | 36,85 | 36,55 | 36,55 | 4.600 | | 2010-04-13 | 00:00:00 | 36,56 | 36,56 | 36,40 | 36,40 | 5.700 | | 2010-04-14 | 00:00:00 | 36,50 | 37,05 | 36,45 | 36,50 | 1.000 | | 2010-04-15 | 00:00:00 | 36,50 | 36,80 | 36,25 | 36,30 | 111.100 | | 2010-04-16 | 00:00:00 | 36,25 | 36,25 | 35,92 | 36,10 | 78.800 | | 2010-04-19 | 00:00:00 | 35,99 | 36,22 | 35,76 | 36,22 | 8.400 | | 2010-04-20 | 00:00:00 | 36,49 | 36,50 | 35,58 | 35,70 | 21.300 | | 2010-04-22 | 00:00:00 | 35,60 | 35,72 | 35,60 | 35,69 | 101.700 | | 2010-04-23 | 00:00:00 | 35,70 | 35,70 | 35,50 | 35,65 | 12.300 | | 2010-04-26 | 00:00:00 | 35,65 | 35,65 | 35,50 | 35,64 | 72.000 | | 2010-04-27 | 00:00:00 | 35,41 | 35,63 | 34,83 | 35,31 | 19.800 | | 2010-04-28 | 00:00:00 | 35,41 | 35,68 | 35,25 | 35,68 | 10.600 | | 2010-04-29 | 00:00:00 | 35,62 | 35,63 | 35,10 | 35,10 | 9.800 | | 2010-04-30 | 00:00:00 | 35,01 | 35,70 | 35,00 | 35,70 | 13.700 | | 2010-05-03 | 00:00:00 | 34,54 | 36,00 | 34,50 | 35,81 | 18.400 | | 2010-05-04 | 00:00:00 | 36,39 | 36,39 | 34,72 | 35,80 | 36.900 | | 2010-05-05 | 00:00:00 | 35,80 | 36,25 | 35,20 | 35,68 | 42.200 | | 2010-05-06 | 00:00:00 | 35,20 | 35,60 | 34,60 | 34,71 | 89.400 | | 2010-05-07 | 00:00:00 | 34,55 | 34,79 | 33,56 | 34,63 | 17.600 | | 2010-05-10 | 00:00:00 | 35,20 | 35,20 | 34,40 | 34,83 | 15.100 | | 2010-05-11 | 00:00:00 | 34,51 | 34,56 | 34,11 | 34,40 | 3.800 | | 2010-05-12 | 00:00:00 | 34,45 | 34,47 | 34,21 | 34,21 | 12.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
