(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 22,38 | 22,40 | 22,10 | 22,18 | 533.900 | | 2002-04-02 | 00:00:00 | 22,17 | 22,50 | 22,17 | 22,24 | 497.900 | | 2002-04-03 | 00:00:00 | 22,25 | 22,27 | 22,07 | 22,10 | 593.500 | | 2002-04-04 | 00:00:00 | 22,15 | 22,22 | 22,00 | 22,04 | 459.600 | | 2002-04-05 | 00:00:00 | 22,05 | 22,15 | 21,75 | 21,81 | 464.400 | | 2002-04-08 | 00:00:00 | 21,81 | 21,90 | 21,28 | 21,64 | 780.000 | | 2002-04-09 | 00:00:00 | 21,70 | 21,73 | 21,32 | 21,43 | 691.200 | | 2002-04-10 | 00:00:00 | 21,67 | 22,00 | 21,52 | 21,89 | 735.600 | | 2002-04-11 | 00:00:00 | 22,00 | 22,00 | 21,37 | 21,38 | 683.300 | | 2002-04-12 | 00:00:00 | 21,40 | 21,54 | 21,05 | 21,49 | 389.100 | | 2002-04-15 | 00:00:00 | 21,50 | 21,59 | 21,11 | 21,26 | 417.600 | | 2002-04-16 | 00:00:00 | 21,30 | 21,56 | 21,26 | 21,49 | 322.100 | | 2002-04-17 | 00:00:00 | 21,60 | 21,85 | 21,51 | 21,78 | 347.000 | | 2002-04-18 | 00:00:00 | 21,80 | 21,85 | 21,60 | 21,73 | 354.700 | | 2002-04-19 | 00:00:00 | 21,73 | 21,84 | 21,25 | 21,27 | 1.788.500 | | 2002-04-22 | 00:00:00 | 21,27 | 21,35 | 21,05 | 21,05 | 541.800 | | 2002-04-23 | 00:00:00 | 21,10 | 21,30 | 21,04 | 21,16 | 1.461.200 | | 2002-04-24 | 00:00:00 | 21,25 | 21,30 | 20,76 | 20,85 | 3.365.600 | | 2002-04-25 | 00:00:00 | 20,85 | 20,88 | 20,20 | 20,40 | 1.177.200 | | 2002-04-26 | 00:00:00 | 20,50 | 20,55 | 19,94 | 20,02 | 1.276.700 | | 2002-04-29 | 00:00:00 | 20,20 | 20,23 | 19,88 | 19,90 | 893.100 | | 2002-04-30 | 00:00:00 | 19,96 | 20,10 | 19,35 | 19,36 | 1.221.300 | | 2002-05-01 | 00:00:00 | 19,61 | 20,35 | 19,61 | 20,27 | 3.030.000 | | 2002-05-02 | 00:00:00 | 20,35 | 20,68 | 20,35 | 20,56 | 4.948.400 | | 2002-05-03 | 00:00:00 | 20,30 | 20,69 | 20,10 | 20,25 | 1.387.900 | | 2002-05-06 | 00:00:00 | 20,26 | 20,65 | 20,12 | 20,15 | 1.007.300 | | 2002-05-07 | 00:00:00 | 20,15 | 20,22 | 19,88 | 19,99 | 548.400 | | 2002-05-08 | 00:00:00 | 20,02 | 20,24 | 19,94 | 20,18 | 813.000 | | 2002-05-09 | 00:00:00 | 20,15 | 20,16 | 19,46 | 19,72 | 833.500 | | 2002-05-10 | 00:00:00 | 19,97 | 20,06 | 18,92 | 19,29 | 1.233.200 | | 2002-05-13 | 00:00:00 | 17,00 | 17,49 | 15,72 | 16,05 | 6.296.300 | | 2002-05-14 | 00:00:00 | 16,50 | 17,25 | 16,31 | 17,03 | 2.856.500 | | 2002-05-15 | 00:00:00 | 17,03 | 17,30 | 16,56 | 17,23 | 2.124.600 | | 2002-05-16 | 00:00:00 | 16,15 | 17,23 | 15,05 | 15,25 | 7.803.800 | | 2002-05-17 | 00:00:00 | 15,28 | 15,45 | 13,90 | 15,31 | 7.988.500 | | 2002-05-20 | 00:00:00 | 15,95 | 16,59 | 15,68 | 16,50 | 4.239.500 | | 2002-05-21 | 00:00:00 | 16,70 | 17,19 | 16,41 | 16,97 | 2.660.600 | | 2002-05-22 | 00:00:00 | 16,97 | 17,75 | 16,90 | 17,56 | 1.869.300 | | 2002-05-23 | 00:00:00 | 17,70 | 17,85 | 17,51 | 17,70 | 1.197.900 | | 2002-05-24 | 00:00:00 | 17,70 | 18,64 | 17,57 | 17,63 | 4.424.500 | | 2002-05-28 | 00:00:00 | 18,31 | 18,56 | 17,93 | 18,54 | 1.561.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
