(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 | | 2010-07-12 | 00:00:00 | 33,65 | 34,19 | 33,65 | 33,85 | 24.700 | | 2010-07-13 | 00:00:00 | 33,89 | 33,98 | 33,60 | 33,98 | 8.200 | | 2010-07-14 | 00:00:00 | 33,96 | 33,96 | 33,23 | 33,89 | 12.200 | | 2010-07-15 | 00:00:00 | 33,45 | 33,80 | 33,35 | 33,80 | 8.200 | | 2010-07-16 | 00:00:00 | 33,88 | 34,00 | 33,76 | 34,00 | 5.400 | | 2010-07-19 | 00:00:00 | 33,96 | 34,40 | 33,86 | 34,00 | 7.400 | | 2010-07-20 | 00:00:00 | 34,20 | 34,20 | 33,82 | 33,82 | 7.300 | | 2010-07-21 | 00:00:00 | 33,90 | 34,15 | 33,81 | 34,15 | 12.000 | | 2010-07-22 | 00:00:00 | 34,00 | 34,00 | 33,81 | 33,81 | 19.000 | | 2010-07-23 | 00:00:00 | 33,85 | 33,85 | 33,65 | 33,65 | 6.800 | | 2010-07-26 | 00:00:00 | 33,98 | 34,11 | 33,66 | 34,10 | 11.400 | | 2010-07-27 | 00:00:00 | 34,03 | 34,04 | 33,70 | 33,85 | 4.100 | | 2010-07-28 | 00:00:00 | 33,80 | 33,98 | 33,80 | 33,98 | 2.100 | | 2010-07-29 | 00:00:00 | 34,00 | 34,04 | 33,97 | 34,04 | 5.500 | | 2010-07-30 | 00:00:00 | 34,14 | 34,14 | 33,90 | 34,08 | 11.700 | | 2010-08-02 | 00:00:00 | 34,12 | 34,15 | 33,81 | 34,15 | 52.600 | | 2010-08-03 | 00:00:00 | 34,00 | 34,15 | 34,00 | 34,10 | 8.000 | | 2010-08-04 | 00:00:00 | 34,14 | 34,20 | 34,13 | 34,18 | 51.400 | | 2010-08-05 | 00:00:00 | 34,19 | 34,20 | 34,18 | 34,20 | 10.700 | | 2010-08-06 | 00:00:00 | 34,19 | 34,20 | 33,99 | 34,00 | 2.900 | | 2010-08-09 | 00:00:00 | 33,99 | 34,10 | 33,99 | 34,10 | 1.400 | | 2010-08-10 | 00:00:00 | 33,91 | 34,10 | 33,91 | 34,01 | 3.100 | | 2010-08-11 | 00:00:00 | 34,00 | 34,15 | 33,90 | 34,05 | 39.000 | | 2010-08-12 | 00:00:00 | 34,10 | 34,30 | 34,09 | 34,15 | 13.200 | | 2010-08-13 | 00:00:00 | 34,27 | 34,35 | 34,27 | 34,35 | 8.300 | | 2010-08-16 | 00:00:00 | 34,48 | 35,25 | 34,48 | 35,25 | 34.900 | | 2010-08-17 | 00:00:00 | 35,25 | 35,50 | 34,95 | 34,95 | 16.000 | | 2010-08-18 | 00:00:00 | 35,20 | 35,29 | 34,61 | 34,61 | 14.900 | | 2010-08-19 | 00:00:00 | 34,95 | 35,00 | 34,65 | 35,00 | 3.500 | | 2010-08-20 | 00:00:00 | 35,10 | 35,10 | 34,80 | 34,80 | 4.100 | | 2010-08-23 | 00:00:00 | 35,00 | 35,00 | 34,60 | 34,79 | 3.600 | | 2010-08-24 | 00:00:00 | 34,75 | 34,75 | 34,30 | 34,31 | 7.900 | | 2010-08-25 | 00:00:00 | 34,55 | 35,09 | 34,37 | 35,09 | 24.900 | | 2010-08-26 | 00:00:00 | 34,69 | 35,29 | 34,55 | 34,85 | 51.000 | | 2010-08-27 | 00:00:00 | 34,85 | 35,10 | 34,64 | 34,93 | 14.600 | | 2010-08-30 | 00:00:00 | 34,31 | 35,65 | 34,31 | 34,77 | 17.900 | | 2010-08-31 | 00:00:00 | 35,25 | 35,25 | 34,15 | 34,15 | 20.200 | | 2010-09-01 | 00:00:00 | 34,70 | 35,04 | 34,61 | 34,61 | 6.100 | | 2010-09-02 | 00:00:00 | 35,00 | 35,15 | 35,00 | 35,15 | 11.000 | | 2010-09-03 | 00:00:00 | 35,25 | 35,25 | 35,18 | 35,25 | 12.800 | | 2010-09-06 | 00:00:00 | 35,20 | 35,35 | 34,58 | 35,35 | 15.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
