(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 48,64 | 48,71 | 47,70 | 47,72 | 2.546.221 | | 2017-12-20 | 00:00:00 | 47,71 | 47,76 | 47,09 | 47,16 | 2.392.458 | | 2017-12-21 | 00:00:00 | 46,97 | 47,44 | 46,76 | 47,26 | 2.469.854 | | 2017-12-22 | 00:00:00 | 47,42 | 47,46 | 47,26 | 47,35 | 1.375.955 | | 2017-12-26 | 00:00:00 | 47,29 | 47,44 | 46,80 | 46,81 | 908.781 | | 2017-12-27 | 00:00:00 | 46,97 | 47,21 | 46,80 | 47,21 | 1.336.694 | | 2017-12-28 | 00:00:00 | 47,34 | 47,43 | 47,06 | 47,39 | 1.049.877 | | 2017-12-29 | 00:00:00 | 47,42 | 47,58 | 47,23 | 47,30 | 1.429.907 | | 2018-01-02 | 00:00:00 | 47,39 | 47,43 | 46,86 | 46,95 | 1.689.295 | | 2018-01-03 | 00:00:00 | 46,77 | 47,23 | 46,59 | 46,66 | 1.931.130 | | 2018-01-04 | 00:00:00 | 46,56 | 46,76 | 46,06 | 46,14 | 1.706.459 | | 2018-01-05 | 00:00:00 | 46,23 | 46,33 | 45,67 | 45,81 | 2.597.651 | | 2018-01-08 | 00:00:00 | 45,90 | 46,37 | 45,76 | 46,34 | 2.250.898 | | 2018-01-09 | 00:00:00 | 46,24 | 46,36 | 45,66 | 45,71 | 2.035.881 | | 2018-01-10 | 00:00:00 | 45,56 | 45,56 | 44,92 | 44,98 | 2.244.671 | | 2018-01-11 | 00:00:00 | 44,98 | 45,15 | 44,27 | 44,39 | 2.816.613 | | 2018-01-12 | 00:00:00 | 44,40 | 44,52 | 43,97 | 44,01 | 3.402.055 | | 2018-01-16 | 00:00:00 | 44,15 | 44,66 | 43,96 | 44,26 | 3.555.418 | | 2018-01-17 | 00:00:00 | 44,38 | 44,69 | 44,23 | 44,55 | 1.899.670 | | 2018-01-18 | 00:00:00 | 44,39 | 44,55 | 43,74 | 44,10 | 2.852.067 | | 2018-01-19 | 00:00:00 | 44,20 | 44,52 | 43,91 | 44,05 | 1.919.241 | | 2018-01-22 | 00:00:00 | 44,33 | 44,58 | 44,01 | 44,16 | 2.078.899 | | 2018-01-23 | 00:00:00 | 44,21 | 44,79 | 44,13 | 44,46 | 2.006.400 | | 2018-01-24 | 00:00:00 | 44,36 | 44,48 | 44,21 | 44,26 | 1.418.152 | | 2018-01-25 | 00:00:00 | 44,26 | 45,08 | 44,22 | 45,00 | 2.193.645 | | 2018-01-26 | 00:00:00 | 45,05 | 45,09 | 44,29 | 44,79 | 4.416.237 | | 2018-01-29 | 00:00:00 | 44,67 | 44,70 | 44,04 | 44,10 | 2.539.721 | | 2018-01-30 | 00:00:00 | 44,22 | 44,45 | 43,97 | 44,32 | 2.052.358 | | 2018-01-31 | 00:00:00 | 44,37 | 44,83 | 44,13 | 44,75 | 3.692.664 | | 2018-02-01 | 00:00:00 | 44,71 | 44,98 | 44,07 | 44,16 | 3.791.355 | | 2018-02-02 | 00:00:00 | 43,93 | 44,30 | 43,47 | 43,48 | 4.426.664 | | 2018-02-05 | 00:00:00 | 43,28 | 43,80 | 42,68 | 42,73 | 4.592.595 | | 2018-02-06 | 00:00:00 | 42,31 | 42,48 | 41,07 | 42,16 | 5.288.141 | | 2018-02-07 | 00:00:00 | 42,18 | 42,75 | 42,07 | 42,16 | 3.428.170 | | 2018-02-08 | 00:00:00 | 42,01 | 42,65 | 41,71 | 41,77 | 5.545.028 | | 2018-02-09 | 00:00:00 | 41,86 | 43,12 | 40,48 | 42,79 | 5.893.354 | | 2018-02-12 | 00:00:00 | 42,84 | 43,13 | 42,42 | 42,88 | 2.638.592 | | 2018-02-13 | 00:00:00 | 42,72 | 43,21 | 42,36 | 43,05 | 3.039.037 | | 2018-02-14 | 00:00:00 | 42,92 | 43,31 | 42,37 | 42,90 | 4.997.599 | | 2018-02-15 | 00:00:00 | 42,87 | 43,77 | 42,68 | 43,74 | 3.668.741 | | 2018-02-16 | 00:00:00 | 43,80 | 44,38 | 43,62 | 44,20 | 2.919.068 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
