(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 | | 2018-02-16 | 00:00:00 | 43,80 | 44,38 | 43,62 | 44,20 | 2.919.068 | | 2018-02-20 | 00:00:00 | 44,08 | 44,37 | 43,24 | 43,36 | 2.087.519 | | 2018-02-21 | 00:00:00 | 43,39 | 43,96 | 43,00 | 43,02 | 3.739.199 | | 2018-02-22 | 00:00:00 | 43,14 | 43,40 | 42,86 | 43,01 | 2.315.547 | | 2018-02-23 | 00:00:00 | 43,08 | 43,88 | 43,00 | 43,86 | 3.664.178 | | 2018-02-26 | 00:00:00 | 44,23 | 44,32 | 43,65 | 43,77 | 2.983.549 | | 2018-02-27 | 00:00:00 | 43,95 | 43,95 | 42,75 | 42,75 | 3.161.375 | | 2018-02-28 | 00:00:00 | 42,80 | 42,95 | 42,45 | 42,45 | 3.257.073 | | 2018-03-01 | 00:00:00 | 42,49 | 43,01 | 41,98 | 42,36 | 3.146.565 | | 2018-03-02 | 00:00:00 | 42,38 | 42,82 | 42,22 | 42,59 | 4.251.277 | | 2018-03-05 | 00:00:00 | 42,58 | 43,45 | 42,45 | 43,29 | 3.345.227 | | 2018-03-06 | 00:00:00 | 43,23 | 43,23 | 42,51 | 42,69 | 2.587.364 | | 2018-03-07 | 00:00:00 | 42,66 | 42,81 | 42,26 | 42,49 | 2.384.893 | | 2018-03-08 | 00:00:00 | 42,50 | 42,73 | 42,43 | 42,56 | 2.103.349 | | 2018-03-09 | 00:00:00 | 42,57 | 42,87 | 42,51 | 42,86 | 2.102.243 | | 2018-03-12 | 00:00:00 | 42,93 | 43,22 | 42,86 | 43,09 | 2.701.327 | | 2018-03-13 | 00:00:00 | 43,21 | 43,37 | 42,78 | 42,96 | 1.804.962 | | 2018-03-14 | 00:00:00 | 43,07 | 43,48 | 43,01 | 43,32 | 1.959.147 | | 2018-03-15 | 00:00:00 | 43,33 | 43,86 | 43,28 | 43,71 | 3.315.559 | | 2018-03-16 | 00:00:00 | 43,83 | 44,41 | 43,68 | 44,28 | 9.159.618 | | 2018-03-19 | 00:00:00 | 44,26 | 44,39 | 43,69 | 43,98 | 3.059.179 | | 2018-03-20 | 00:00:00 | 44,00 | 44,21 | 43,81 | 43,99 | 2.108.007 | | 2018-03-21 | 00:00:00 | 44,02 | 44,40 | 43,65 | 43,81 | 2.250.361 | | 2018-03-22 | 00:00:00 | 43,76 | 44,74 | 43,76 | 43,95 | 3.015.792 | | 2018-03-23 | 00:00:00 | 43,79 | 44,37 | 43,15 | 43,25 | 2.474.201 | | 2018-03-26 | 00:00:00 | 43,40 | 43,84 | 43,31 | 43,82 | 2.616.360 | | 2018-03-27 | 00:00:00 | 43,87 | 45,01 | 43,68 | 44,75 | 3.162.305 | | 2018-03-28 | 00:00:00 | 44,97 | 45,28 | 44,67 | 45,07 | 4.219.196 | | 2018-03-29 | 00:00:00 | 45,16 | 45,58 | 45,10 | 45,29 | 3.427.816 | | 2018-04-02 | 00:00:00 | 45,42 | 45,63 | 44,72 | 45,01 | 3.574.872 | | 2018-04-03 | 00:00:00 | 44,72 | 45,48 | 44,72 | 45,28 | 3.104.456 | | 2018-04-04 | 00:00:00 | 45,19 | 45,53 | 44,92 | 45,31 | 3.662.698 | | 2018-04-05 | 00:00:00 | 45,18 | 45,65 | 44,80 | 45,56 | 3.148.202 | | 2018-04-06 | 00:00:00 | 45,62 | 45,81 | 45,18 | 45,32 | 2.814.589 | | 2018-04-09 | 00:00:00 | 45,35 | 45,43 | 44,76 | 45,10 | 2.964.187 | | 2018-04-10 | 00:00:00 | 44,98 | 45,09 | 44,53 | 44,63 | 3.027.053 | | 2018-04-11 | 00:00:00 | 44,57 | 44,75 | 44,27 | 44,55 | 2.149.167 | | 2018-04-12 | 00:00:00 | 44,67 | 44,74 | 43,79 | 43,96 | 3.344.124 | | 2018-04-13 | 00:00:00 | 44,07 | 44,41 | 43,92 | 44,21 | 2.157.409 | | 2018-04-16 | 00:00:00 | 44,41 | 45,05 | 44,34 | 45,00 | 2.404.400 | | 2018-04-17 | 00:00:00 | 45,09 | 45,50 | 44,84 | 45,26 | 2.733.782 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
