(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 23,00 | 23,05 | 22,41 | 22,77 | 668.300 | | 2001-12-04 | 00:00:00 | 22,68 | 23,00 | 22,51 | 22,99 | 319.800 | | 2001-12-05 | 00:00:00 | 22,99 | 23,35 | 22,77 | 23,07 | 624.700 | | 2001-12-06 | 00:00:00 | 23,08 | 23,20 | 22,40 | 22,82 | 499.900 | | 2001-12-07 | 00:00:00 | 22,82 | 23,48 | 22,70 | 23,29 | 555.000 | | 2001-12-10 | 00:00:00 | 23,35 | 23,35 | 22,76 | 22,81 | 292.300 | | 2001-12-11 | 00:00:00 | 23,00 | 23,04 | 22,66 | 22,75 | 740.300 | | 2001-12-12 | 00:00:00 | 22,76 | 22,76 | 21,97 | 22,60 | 944.900 | | 2001-12-13 | 00:00:00 | 22,85 | 23,00 | 22,50 | 22,90 | 503.200 | | 2001-12-14 | 00:00:00 | 22,67 | 22,85 | 22,39 | 22,73 | 702.800 | | 2001-12-17 | 00:00:00 | 22,74 | 22,80 | 22,50 | 22,69 | 815.200 | | 2001-12-18 | 00:00:00 | 22,94 | 23,43 | 22,81 | 23,40 | 722.900 | | 2001-12-19 | 00:00:00 | 23,32 | 24,00 | 23,10 | 23,98 | 692.200 | | 2001-12-20 | 00:00:00 | 23,98 | 24,01 | 23,39 | 23,85 | 566.000 | | 2001-12-21 | 00:00:00 | 24,10 | 24,25 | 23,70 | 23,99 | 725.300 | | 2001-12-24 | 00:00:00 | 24,04 | 24,43 | 23,94 | 24,31 | 157.600 | | 2001-12-26 | 00:00:00 | 24,31 | 24,55 | 24,00 | 24,15 | 412.300 | | 2001-12-27 | 00:00:00 | 24,20 | 24,20 | 23,90 | 23,98 | 525.100 | | 2001-12-28 | 00:00:00 | 23,98 | 24,00 | 23,75 | 23,95 | 354.400 | | 2001-12-31 | 00:00:00 | 23,99 | 24,14 | 23,57 | 24,03 | 528.800 | | 2002-01-02 | 00:00:00 | 23,90 | 24,54 | 23,40 | 24,28 | 483.700 | | 2002-01-03 | 00:00:00 | 24,30 | 24,36 | 24,01 | 24,20 | 430.600 | | 2002-01-04 | 00:00:00 | 24,28 | 24,41 | 24,00 | 24,30 | 583.500 | | 2002-01-07 | 00:00:00 | 24,80 | 24,80 | 24,34 | 24,62 | 671.800 | | 2002-01-08 | 00:00:00 | 23,55 | 24,30 | 23,31 | 23,50 | 1.797.900 | | 2002-01-09 | 00:00:00 | 23,50 | 23,58 | 23,30 | 23,50 | 965.800 | | 2002-01-10 | 00:00:00 | 23,50 | 24,00 | 23,38 | 23,90 | 680.700 | | 2002-01-11 | 00:00:00 | 23,90 | 23,98 | 23,51 | 23,58 | 478.400 | | 2002-01-14 | 00:00:00 | 23,55 | 24,18 | 23,49 | 23,63 | 506.000 | | 2002-01-15 | 00:00:00 | 23,60 | 24,20 | 23,55 | 23,96 | 764.000 | | 2002-01-16 | 00:00:00 | 23,90 | 24,45 | 23,75 | 23,83 | 680.600 | | 2002-01-17 | 00:00:00 | 23,95 | 24,10 | 23,68 | 23,85 | 423.200 | | 2002-01-18 | 00:00:00 | 23,95 | 24,35 | 23,80 | 24,12 | 458.600 | | 2002-01-22 | 00:00:00 | 24,13 | 24,18 | 23,60 | 23,71 | 628.400 | | 2002-01-23 | 00:00:00 | 23,71 | 23,97 | 23,45 | 23,56 | 504.400 | | 2002-01-24 | 00:00:00 | 23,50 | 23,60 | 23,17 | 23,54 | 763.700 | | 2002-01-25 | 00:00:00 | 23,54 | 23,85 | 23,45 | 23,59 | 419.200 | | 2002-01-28 | 00:00:00 | 23,50 | 23,76 | 23,25 | 23,54 | 411.800 | | 2002-01-29 | 00:00:00 | 23,35 | 23,70 | 23,12 | 23,14 | 738.900 | | 2002-01-30 | 00:00:00 | 23,05 | 23,12 | 22,28 | 22,84 | 1.214.800 | | 2002-01-31 | 00:00:00 | 22,84 | 23,03 | 22,50 | 22,83 | 939.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
