(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 | | 2018-10-05 | 00:00:00 | 48,91 | 49,99 | 48,91 | 49,89 | 2.249.949 | | 2018-10-08 | 00:00:00 | 50,06 | 50,76 | 49,91 | 50,25 | 1.822.502 | | 2018-10-09 | 00:00:00 | 50,35 | 50,98 | 50,16 | 50,65 | 1.955.667 | | 2018-10-10 | 00:00:00 | 50,65 | 51,36 | 50,27 | 50,28 | 3.659.750 | | 2018-10-11 | 00:00:00 | 50,55 | 50,56 | 48,99 | 49,21 | 3.947.776 | | 2018-10-12 | 00:00:00 | 48,63 | 49,03 | 48,43 | 48,85 | 3.077.589 | | 2018-10-15 | 00:00:00 | 48,95 | 49,40 | 48,74 | 49,01 | 2.317.975 | | 2018-10-16 | 00:00:00 | 49,08 | 49,86 | 48,74 | 49,69 | 1.559.624 | | 2018-10-17 | 00:00:00 | 49,71 | 50,01 | 49,47 | 49,87 | 1.797.951 | | 2018-10-18 | 00:00:00 | 49,97 | 50,02 | 49,68 | 49,82 | 966.874 | | 2018-10-19 | 00:00:00 | 49,82 | 50,91 | 49,82 | 50,68 | 2.253.863 | | 2018-10-22 | 00:00:00 | 50,72 | 50,73 | 50,17 | 50,24 | 661.192 | | 2018-10-23 | 00:00:00 | 50,69 | 51,12 | 49,98 | 50,27 | 2.295.209 | | 2018-10-24 | 00:00:00 | 50,56 | 51,91 | 50,26 | 51,70 | 3.169.687 | | 2018-10-25 | 00:00:00 | 51,19 | 51,39 | 50,35 | 50,75 | 3.959.343 | | 2018-10-26 | 00:00:00 | 50,78 | 51,72 | 49,03 | 49,25 | 5.504.761 | | 2018-10-29 | 00:00:00 | 49,32 | 50,00 | 49,32 | 49,79 | 4.564.710 | | 2018-10-30 | 00:00:00 | 50,00 | 50,24 | 49,25 | 49,85 | 4.382.014 | | 2018-10-31 | 00:00:00 | 49,71 | 50,05 | 48,85 | 49,52 | 3.992.446 | | 2018-11-01 | 00:00:00 | 49,12 | 49,21 | 48,31 | 48,61 | 2.885.657 | | 2018-11-02 | 00:00:00 | 48,59 | 48,90 | 47,92 | 48,14 | 3.546.214 | | 2018-11-05 | 00:00:00 | 48,19 | 48,85 | 48,17 | 48,70 | 2.886.126 | | 2018-11-06 | 00:00:00 | 48,77 | 49,18 | 48,71 | 49,10 | 2.424.854 | | 2018-11-07 | 00:00:00 | 49,27 | 49,65 | 48,85 | 49,63 | 2.678.763 | | 2018-11-08 | 00:00:00 | 49,58 | 49,79 | 49,01 | 49,50 | 2.885.611 | | 2018-11-09 | 00:00:00 | 49,48 | 50,28 | 49,37 | 50,14 | 3.453.564 | | 2018-11-12 | 00:00:00 | 50,10 | 51,10 | 49,97 | 50,70 | 2.855.840 | | 2018-11-13 | 00:00:00 | 50,63 | 50,84 | 50,28 | 50,70 | 2.648.675 | | 2018-11-14 | 00:00:00 | 50,44 | 50,91 | 50,18 | 50,53 | 2.565.366 | | 2018-11-15 | 00:00:00 | 50,27 | 50,46 | 49,68 | 50,23 | 521.446 | | 2018-11-16 | 00:00:00 | 51,23 | 51,34 | 50,65 | 51,02 | 2.760.740 | | 2018-11-19 | 00:00:00 | 50,96 | 51,66 | 50,78 | 51,66 | 3.261.756 | | 2018-11-20 | 00:00:00 | 51,95 | 52,25 | 51,44 | 51,74 | 3.472.202 | | 2018-11-21 | 00:00:00 | 51,60 | 51,60 | 50,72 | 50,79 | 2.297.559 | | 2018-11-23 | 00:00:00 | 50,88 | 50,98 | 50,55 | 50,68 | 925.261 | | 2018-11-26 | 00:00:00 | 50,71 | 51,05 | 50,32 | 50,96 | 1.645.357 | | 2018-11-27 | 00:00:00 | 51,00 | 51,27 | 50,61 | 51,19 | 1.792.064 | | 2018-11-28 | 00:00:00 | 51,25 | 51,39 | 50,89 | 51,23 | 2.012.874 | | 2018-11-29 | 00:00:00 | 51,23 | 51,32 | 50,52 | 51,31 | 2.069.080 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
