(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 24,60 | 25,20 | 24,25 | 25,19 | 6.474.100 | | 2001-08-06 | 00:00:00 | 25,19 | 25,19 | 24,21 | 24,77 | 631.800 | | 2001-08-07 | 00:00:00 | 24,70 | 25,25 | 24,70 | 24,94 | 812.200 | | 2001-08-08 | 00:00:00 | 24,70 | 24,98 | 24,39 | 24,48 | 486.700 | | 2001-08-09 | 00:00:00 | 24,40 | 24,75 | 24,40 | 24,62 | 359.300 | | 2001-08-10 | 00:00:00 | 24,50 | 24,62 | 24,25 | 24,59 | 750.900 | | 2001-08-13 | 00:00:00 | 24,70 | 24,71 | 24,03 | 24,13 | 578.800 | | 2001-08-14 | 00:00:00 | 24,00 | 24,12 | 23,81 | 24,02 | 1.118.500 | | 2001-08-15 | 00:00:00 | 24,10 | 24,22 | 23,65 | 24,20 | 640.500 | | 2001-08-16 | 00:00:00 | 24,20 | 24,46 | 24,00 | 24,20 | 1.056.000 | | 2001-08-17 | 00:00:00 | 24,20 | 24,23 | 23,95 | 24,19 | 515.100 | | 2001-08-20 | 00:00:00 | 24,00 | 24,20 | 23,78 | 23,82 | 858.200 | | 2001-08-21 | 00:00:00 | 23,83 | 24,05 | 23,76 | 23,83 | 1.119.900 | | 2001-08-22 | 00:00:00 | 23,80 | 24,35 | 23,72 | 24,06 | 674.200 | | 2001-08-23 | 00:00:00 | 24,05 | 24,25 | 23,91 | 24,05 | 393.700 | | 2001-08-24 | 00:00:00 | 24,05 | 24,20 | 24,02 | 24,19 | 642.600 | | 2001-08-27 | 00:00:00 | 24,18 | 24,19 | 23,98 | 24,02 | 754.800 | | 2001-08-28 | 00:00:00 | 24,04 | 24,05 | 23,64 | 23,95 | 1.070.100 | | 2001-08-29 | 00:00:00 | 23,90 | 23,95 | 23,65 | 23,65 | 304.200 | | 2001-08-30 | 00:00:00 | 23,70 | 23,83 | 23,20 | 23,50 | 703.900 | | 2001-08-31 | 00:00:00 | 23,40 | 23,91 | 23,26 | 23,46 | 1.310.300 | | 2001-09-04 | 00:00:00 | 23,22 | 23,58 | 23,13 | 23,35 | 547.700 | | 2001-09-05 | 00:00:00 | 23,25 | 23,32 | 22,70 | 23,15 | 738.800 | | 2001-09-06 | 00:00:00 | 23,15 | 23,75 | 22,90 | 22,99 | 659.400 | | 2001-09-07 | 00:00:00 | 23,05 | 23,55 | 22,99 | 23,51 | 913.300 | | 2001-09-10 | 00:00:00 | 23,50 | 23,60 | 23,30 | 23,46 | 1.095.900 | | 2001-09-17 | 00:00:00 | 22,87 | 22,87 | 22,30 | 22,39 | 782.100 | | 2001-09-18 | 00:00:00 | 22,45 | 22,45 | 21,70 | 21,84 | 674.600 | | 2001-09-19 | 00:00:00 | 21,84 | 22,01 | 20,64 | 21,30 | 610.800 | | 2001-09-20 | 00:00:00 | 20,98 | 21,46 | 20,86 | 21,14 | 1.335.100 | | 2001-09-21 | 00:00:00 | 20,90 | 21,10 | 20,65 | 21,00 | 908.400 | | 2001-09-24 | 00:00:00 | 21,00 | 21,35 | 20,68 | 21,00 | 677.600 | | 2001-09-25 | 00:00:00 | 20,95 | 21,00 | 20,47 | 20,73 | 566.700 | | 2001-09-26 | 00:00:00 | 20,95 | 21,00 | 19,94 | 20,18 | 1.711.700 | | 2001-09-27 | 00:00:00 | 20,18 | 20,25 | 19,82 | 19,89 | 862.900 | | 2001-09-28 | 00:00:00 | 20,00 | 20,22 | 19,88 | 20,00 | 1.215.700 | | 2001-10-01 | 00:00:00 | 20,10 | 20,10 | 19,53 | 20,00 | 975.900 | | 2001-10-02 | 00:00:00 | 20,00 | 20,22 | 19,49 | 20,12 | 1.153.900 | | 2001-10-03 | 00:00:00 | 20,10 | 20,90 | 19,85 | 20,60 | 1.722.600 | | 2001-10-04 | 00:00:00 | 20,75 | 21,20 | 20,62 | 21,00 | 1.732.600 | | 2001-10-05 | 00:00:00 | 21,10 | 21,55 | 20,75 | 21,46 | 885.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
