(Login BolsaPT & Canal Forex) |
|
 CMS Energy Corpor - [Ticker: CMS] |     | | Última Trade | 51,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,080 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 48,190 x 1.100 - 48,200 x 900 | EPS | 0,00 | | Abertura | 51,230 | PER | 0,00% | | Máximo | 51,320 | Pagamento Dividendo | | | Mínimo | 50,520 | Data Ex-Dividendo | | | Fecho Anterior | 51,230 | Yield | | | Volume | 2.069.080 | 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 CMS de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 28,58 | 28,65 | 28,00 | 28,15 | 742.900 | | 2001-06-08 | 00:00:00 | 28,15 | 28,98 | 28,00 | 28,75 | 507.800 | | 2001-06-11 | 00:00:00 | 28,55 | 29,38 | 28,55 | 28,84 | 681.600 | | 2001-06-12 | 00:00:00 | 28,90 | 29,14 | 28,75 | 28,94 | 484.600 | | 2001-06-13 | 00:00:00 | 28,94 | 29,00 | 28,60 | 28,72 | 370.600 | | 2001-06-14 | 00:00:00 | 28,72 | 28,85 | 27,39 | 27,96 | 352.900 | | 2001-06-15 | 00:00:00 | 27,61 | 28,69 | 27,61 | 28,58 | 639.200 | | 2001-06-18 | 00:00:00 | 28,58 | 28,80 | 28,50 | 28,62 | 391.500 | | 2001-06-19 | 00:00:00 | 28,62 | 28,93 | 28,59 | 28,93 | 281.600 | | 2001-06-20 | 00:00:00 | 28,91 | 29,20 | 28,69 | 28,77 | 608.600 | | 2001-06-21 | 00:00:00 | 28,75 | 28,75 | 27,49 | 27,68 | 702.500 | | 2001-06-22 | 00:00:00 | 27,98 | 28,17 | 27,56 | 27,88 | 483.800 | | 2001-06-25 | 00:00:00 | 27,88 | 28,02 | 27,51 | 27,92 | 660.100 | | 2001-06-26 | 00:00:00 | 27,67 | 28,02 | 27,65 | 28,02 | 237.100 | | 2001-06-27 | 00:00:00 | 27,90 | 28,09 | 27,70 | 28,00 | 424.500 | | 2001-06-28 | 00:00:00 | 28,15 | 28,21 | 27,53 | 27,70 | 379.800 | | 2001-06-29 | 00:00:00 | 27,60 | 27,89 | 27,45 | 27,85 | 571.000 | | 2001-07-02 | 00:00:00 | 27,75 | 28,65 | 27,70 | 27,84 | 769.000 | | 2001-07-03 | 00:00:00 | 27,86 | 27,90 | 27,30 | 27,52 | 438.800 | | 2001-07-05 | 00:00:00 | 27,52 | 28,38 | 27,40 | 28,37 | 812.500 | | 2001-07-06 | 00:00:00 | 28,25 | 28,60 | 27,82 | 28,33 | 328.000 | | 2001-07-09 | 00:00:00 | 28,62 | 29,15 | 27,81 | 27,96 | 1.166.600 | | 2001-07-10 | 00:00:00 | 28,00 | 28,15 | 27,49 | 27,51 | 1.501.100 | | 2001-07-11 | 00:00:00 | 27,51 | 27,51 | 26,57 | 27,08 | 820.200 | | 2001-07-12 | 00:00:00 | 27,00 | 27,40 | 26,85 | 27,12 | 734.900 | | 2001-07-13 | 00:00:00 | 27,05 | 27,14 | 26,90 | 27,05 | 391.900 | | 2001-07-16 | 00:00:00 | 27,05 | 27,44 | 26,96 | 27,05 | 744.100 | | 2001-07-17 | 00:00:00 | 27,05 | 27,08 | 26,76 | 26,84 | 247.500 | | 2001-07-18 | 00:00:00 | 26,59 | 27,00 | 26,19 | 26,20 | 365.800 | | 2001-07-19 | 00:00:00 | 26,45 | 26,60 | 26,00 | 26,20 | 419.600 | | 2001-07-20 | 00:00:00 | 26,33 | 26,50 | 25,84 | 25,89 | 303.800 | | 2001-07-23 | 00:00:00 | 25,65 | 25,88 | 25,15 | 25,26 | 970.000 | | 2001-07-24 | 00:00:00 | 25,24 | 25,24 | 24,31 | 24,46 | 1.225.900 | | 2001-07-25 | 00:00:00 | 24,21 | 26,27 | 24,15 | 26,25 | 2.876.300 | | 2001-07-26 | 00:00:00 | 26,25 | 27,00 | 25,90 | 26,95 | 1.629.800 | | 2001-07-27 | 00:00:00 | 27,00 | 27,00 | 26,38 | 26,85 | 454.600 | | 2001-07-30 | 00:00:00 | 26,86 | 27,00 | 26,48 | 26,88 | 477.600 | | 2001-07-31 | 00:00:00 | 26,78 | 26,95 | 26,65 | 26,67 | 994.200 | | 2001-08-01 | 00:00:00 | 26,42 | 26,58 | 25,10 | 25,89 | 1.302.400 | | 2001-08-02 | 00:00:00 | 25,00 | 25,65 | 24,70 | 25,55 | 6.983.100 | | 2001-08-03 | 00:00:00 | 24,60 | 25,20 | 24,25 | 25,19 | 6.474.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
