(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 | | 2001-10-05 | 00:00:00 | 21,10 | 21,55 | 20,75 | 21,46 | 885.500 | | 2001-10-08 | 00:00:00 | 21,45 | 21,45 | 20,72 | 21,18 | 630.300 | | 2001-10-09 | 00:00:00 | 21,19 | 21,35 | 20,80 | 21,04 | 791.400 | | 2001-10-10 | 00:00:00 | 21,25 | 21,26 | 20,40 | 20,77 | 911.600 | | 2001-10-11 | 00:00:00 | 20,93 | 21,21 | 20,70 | 20,95 | 754.000 | | 2001-10-12 | 00:00:00 | 21,00 | 21,52 | 20,60 | 21,39 | 1.179.100 | | 2001-10-15 | 00:00:00 | 21,40 | 21,75 | 21,34 | 21,72 | 1.104.600 | | 2001-10-16 | 00:00:00 | 21,95 | 22,31 | 21,76 | 22,30 | 890.900 | | 2001-10-17 | 00:00:00 | 22,60 | 22,60 | 21,71 | 21,80 | 1.282.700 | | 2001-10-18 | 00:00:00 | 21,81 | 21,87 | 21,25 | 21,28 | 387.500 | | 2001-10-19 | 00:00:00 | 21,18 | 21,50 | 20,79 | 21,24 | 646.600 | | 2001-10-22 | 00:00:00 | 21,23 | 21,32 | 20,82 | 21,19 | 601.400 | | 2001-10-23 | 00:00:00 | 21,20 | 21,24 | 20,62 | 20,76 | 543.000 | | 2001-10-24 | 00:00:00 | 20,76 | 20,76 | 20,00 | 20,02 | 771.600 | | 2001-10-25 | 00:00:00 | 20,01 | 21,14 | 20,01 | 21,02 | 917.600 | | 2001-10-26 | 00:00:00 | 21,00 | 21,00 | 20,40 | 20,54 | 1.210.500 | | 2001-10-29 | 00:00:00 | 20,85 | 21,53 | 20,40 | 21,36 | 1.513.800 | | 2001-10-30 | 00:00:00 | 21,36 | 21,48 | 20,73 | 20,85 | 734.800 | | 2001-10-31 | 00:00:00 | 20,97 | 21,52 | 20,80 | 21,51 | 1.340.400 | | 2001-11-01 | 00:00:00 | 21,51 | 21,81 | 21,30 | 21,75 | 875.500 | | 2001-11-02 | 00:00:00 | 21,75 | 22,10 | 21,35 | 22,00 | 1.223.100 | | 2001-11-05 | 00:00:00 | 22,07 | 22,60 | 22,01 | 22,49 | 6.438.200 | | 2001-11-06 | 00:00:00 | 22,25 | 22,25 | 21,94 | 22,13 | 983.000 | | 2001-11-07 | 00:00:00 | 22,38 | 22,90 | 22,21 | 22,75 | 1.001.800 | | 2001-11-08 | 00:00:00 | 23,03 | 23,06 | 22,45 | 23,01 | 1.099.700 | | 2001-11-09 | 00:00:00 | 23,15 | 23,25 | 22,95 | 23,13 | 566.200 | | 2001-11-12 | 00:00:00 | 23,12 | 23,12 | 22,75 | 23,00 | 742.700 | | 2001-11-13 | 00:00:00 | 22,99 | 23,00 | 22,50 | 22,78 | 1.057.400 | | 2001-11-14 | 00:00:00 | 22,94 | 22,94 | 22,31 | 22,60 | 983.200 | | 2001-11-15 | 00:00:00 | 22,60 | 22,63 | 22,30 | 22,52 | 771.700 | | 2001-11-16 | 00:00:00 | 22,65 | 22,75 | 22,37 | 22,57 | 952.200 | | 2001-11-19 | 00:00:00 | 22,58 | 22,60 | 22,15 | 22,35 | 618.600 | | 2001-11-20 | 00:00:00 | 22,35 | 22,56 | 22,08 | 22,53 | 1.126.600 | | 2001-11-21 | 00:00:00 | 22,53 | 22,53 | 21,90 | 22,38 | 341.700 | | 2001-11-23 | 00:00:00 | 22,39 | 22,66 | 22,28 | 22,65 | 217.700 | | 2001-11-26 | 00:00:00 | 23,05 | 23,05 | 22,66 | 22,72 | 620.700 | | 2001-11-27 | 00:00:00 | 22,90 | 22,97 | 22,70 | 22,80 | 652.900 | | 2001-11-28 | 00:00:00 | 22,60 | 22,85 | 22,27 | 22,60 | 1.206.700 | | 2001-11-29 | 00:00:00 | 22,59 | 22,85 | 22,26 | 22,78 | 337.900 | | 2001-11-30 | 00:00:00 | 22,79 | 23,08 | 22,59 | 23,03 | 397.700 | | 2001-12-03 | 00:00:00 | 23,00 | 23,05 | 22,41 | 22,77 | 668.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
