(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 7,50 | 7,89 | 6,89 | 7,60 | 3.915.100 | | 2002-07-25 | 00:00:00 | 7,61 | 8,48 | 7,55 | 8,13 | 2.443.400 | | 2002-07-26 | 00:00:00 | 8,13 | 8,17 | 7,61 | 7,66 | 1.386.400 | | 2002-07-29 | 00:00:00 | 7,66 | 7,89 | 7,30 | 7,49 | 2.152.500 | | 2002-07-30 | 00:00:00 | 7,50 | 8,23 | 7,32 | 7,80 | 3.392.400 | | 2002-07-31 | 00:00:00 | 8,00 | 8,43 | 7,86 | 8,12 | 2.879.500 | | 2002-08-01 | 00:00:00 | 8,15 | 8,32 | 7,66 | 7,97 | 2.432.700 | | 2002-08-02 | 00:00:00 | 8,03 | 8,03 | 7,60 | 7,88 | 1.358.300 | | 2002-08-05 | 00:00:00 | 7,88 | 7,95 | 7,45 | 7,67 | 1.585.500 | | 2002-08-06 | 00:00:00 | 7,77 | 8,11 | 7,65 | 7,93 | 1.682.500 | | 2002-08-07 | 00:00:00 | 8,64 | 9,20 | 8,14 | 9,03 | 3.894.600 | | 2002-08-08 | 00:00:00 | 9,05 | 9,40 | 8,77 | 9,38 | 1.733.200 | | 2002-08-09 | 00:00:00 | 9,40 | 9,80 | 9,16 | 9,54 | 1.016.900 | | 2002-08-12 | 00:00:00 | 9,54 | 9,64 | 9,25 | 9,59 | 1.269.800 | | 2002-08-13 | 00:00:00 | 9,70 | 9,82 | 8,75 | 8,79 | 1.375.400 | | 2002-08-14 | 00:00:00 | 8,95 | 9,71 | 8,85 | 9,71 | 1.070.200 | | 2002-08-15 | 00:00:00 | 9,81 | 10,07 | 9,40 | 9,74 | 1.008.500 | | 2002-08-16 | 00:00:00 | 9,74 | 9,74 | 9,00 | 9,03 | 1.170.000 | | 2002-08-19 | 00:00:00 | 9,10 | 9,63 | 9,06 | 9,63 | 1.070.700 | | 2002-08-20 | 00:00:00 | 9,60 | 9,97 | 9,02 | 9,97 | 1.323.000 | | 2002-08-21 | 00:00:00 | 9,98 | 10,25 | 9,40 | 10,14 | 1.195.200 | | 2002-08-22 | 00:00:00 | 10,24 | 11,03 | 10,15 | 11,02 | 1.753.700 | | 2002-08-23 | 00:00:00 | 11,25 | 11,50 | 10,85 | 11,00 | 1.987.700 | | 2002-08-26 | 00:00:00 | 11,01 | 11,25 | 10,96 | 11,19 | 743.200 | | 2002-08-27 | 00:00:00 | 11,50 | 11,55 | 11,00 | 11,28 | 853.400 | | 2002-08-28 | 00:00:00 | 11,25 | 11,26 | 10,75 | 10,80 | 793.500 | | 2002-08-29 | 00:00:00 | 11,00 | 11,00 | 10,31 | 10,40 | 1.456.500 | | 2002-08-30 | 00:00:00 | 10,30 | 10,68 | 10,00 | 10,56 | 1.016.400 | | 2002-09-03 | 00:00:00 | 10,31 | 10,34 | 10,05 | 10,12 | 1.343.700 | | 2002-09-04 | 00:00:00 | 10,22 | 10,45 | 10,04 | 10,35 | 1.047.900 | | 2002-09-05 | 00:00:00 | 10,30 | 10,42 | 10,07 | 10,39 | 610.900 | | 2002-09-06 | 00:00:00 | 10,49 | 10,55 | 10,10 | 10,19 | 1.047.700 | | 2002-09-09 | 00:00:00 | 10,19 | 10,29 | 10,00 | 10,07 | 581.200 | | 2002-09-10 | 00:00:00 | 10,00 | 10,10 | 9,54 | 9,55 | 1.521.600 | | 2002-09-11 | 00:00:00 | 9,61 | 10,20 | 9,61 | 10,07 | 994.100 | | 2002-09-12 | 00:00:00 | 10,00 | 10,00 | 9,61 | 9,70 | 833.700 | | 2002-09-13 | 00:00:00 | 9,60 | 9,82 | 9,51 | 9,78 | 742.200 | | 2002-09-16 | 00:00:00 | 9,78 | 10,10 | 9,70 | 9,93 | 559.700 | | 2002-09-17 | 00:00:00 | 10,03 | 10,15 | 9,72 | 9,75 | 926.100 | | 2002-09-18 | 00:00:00 | 9,70 | 10,00 | 9,56 | 9,98 | 909.100 | | 2002-09-19 | 00:00:00 | 9,95 | 10,01 | 8,75 | 8,89 | 3.528.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
