(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 | | 2002-09-19 | 00:00:00 | 9,95 | 10,01 | 8,75 | 8,89 | 3.528.400 | | 2002-09-20 | 00:00:00 | 8,90 | 9,10 | 8,31 | 8,51 | 3.297.700 | | 2002-09-23 | 00:00:00 | 8,51 | 8,58 | 8,14 | 8,34 | 1.285.100 | | 2002-09-24 | 00:00:00 | 8,05 | 8,20 | 7,69 | 7,70 | 1.660.300 | | 2002-09-25 | 00:00:00 | 8,05 | 8,38 | 7,84 | 7,93 | 1.377.900 | | 2002-09-26 | 00:00:00 | 8,03 | 8,33 | 7,88 | 8,17 | 1.395.000 | | 2002-09-27 | 00:00:00 | 8,30 | 8,32 | 7,80 | 7,87 | 894.600 | | 2002-09-30 | 00:00:00 | 7,88 | 8,19 | 7,56 | 8,06 | 1.132.900 | | 2002-10-01 | 00:00:00 | 8,16 | 8,30 | 7,85 | 8,28 | 1.270.900 | | 2002-10-02 | 00:00:00 | 8,26 | 8,26 | 7,69 | 7,79 | 1.022.800 | | 2002-10-03 | 00:00:00 | 7,80 | 7,90 | 7,56 | 7,80 | 1.331.900 | | 2002-10-04 | 00:00:00 | 7,80 | 7,85 | 7,25 | 7,26 | 1.003.400 | | 2002-10-07 | 00:00:00 | 7,16 | 7,47 | 6,81 | 6,84 | 1.135.100 | | 2002-10-08 | 00:00:00 | 6,85 | 7,04 | 5,45 | 5,97 | 3.404.200 | | 2002-10-09 | 00:00:00 | 6,07 | 6,80 | 5,59 | 5,79 | 2.977.400 | | 2002-10-10 | 00:00:00 | 6,29 | 6,35 | 5,85 | 6,03 | 4.320.100 | | 2002-10-11 | 00:00:00 | 6,20 | 6,63 | 6,20 | 6,56 | 1.440.400 | | 2002-10-14 | 00:00:00 | 6,50 | 6,60 | 6,25 | 6,56 | 1.035.100 | | 2002-10-15 | 00:00:00 | 6,80 | 7,40 | 6,75 | 7,40 | 1.865.400 | | 2002-10-16 | 00:00:00 | 7,40 | 7,40 | 6,82 | 6,95 | 1.275.100 | | 2002-10-17 | 00:00:00 | 7,35 | 7,60 | 7,07 | 7,38 | 1.330.700 | | 2002-10-18 | 00:00:00 | 7,38 | 7,58 | 7,02 | 7,39 | 928.500 | | 2002-10-21 | 00:00:00 | 7,40 | 7,55 | 7,27 | 7,50 | 1.482.500 | | 2002-10-22 | 00:00:00 | 7,50 | 7,80 | 7,27 | 7,27 | 1.264.000 | | 2002-10-23 | 00:00:00 | 7,27 | 7,40 | 7,21 | 7,38 | 1.028.000 | | 2002-10-24 | 00:00:00 | 7,40 | 7,72 | 7,38 | 7,40 | 1.243.600 | | 2002-10-25 | 00:00:00 | 7,40 | 7,66 | 7,25 | 7,65 | 936.900 | | 2002-10-28 | 00:00:00 | 7,75 | 7,96 | 7,71 | 7,85 | 1.055.200 | | 2002-10-29 | 00:00:00 | 7,90 | 7,98 | 7,50 | 7,75 | 966.900 | | 2002-10-30 | 00:00:00 | 7,82 | 7,95 | 7,73 | 7,80 | 2.238.800 | | 2002-10-31 | 00:00:00 | 7,90 | 7,95 | 7,77 | 7,83 | 2.459.700 | | 2002-11-01 | 00:00:00 | 7,76 | 8,23 | 7,76 | 8,14 | 1.818.400 | | 2002-11-04 | 00:00:00 | 8,25 | 8,75 | 8,21 | 8,66 | 2.784.700 | | 2002-11-05 | 00:00:00 | 8,67 | 8,67 | 8,26 | 8,30 | 1.817.800 | | 2002-11-06 | 00:00:00 | 8,30 | 8,76 | 8,00 | 8,74 | 2.212.200 | | 2002-11-07 | 00:00:00 | 8,74 | 8,74 | 8,10 | 8,10 | 1.037.200 | | 2002-11-08 | 00:00:00 | 8,15 | 8,30 | 8,00 | 8,10 | 1.027.700 | | 2002-11-11 | 00:00:00 | 8,05 | 8,07 | 7,84 | 8,00 | 692.000 | | 2002-11-12 | 00:00:00 | 7,95 | 8,14 | 7,82 | 8,05 | 846.700 | | 2002-11-13 | 00:00:00 | 8,05 | 8,20 | 7,95 | 8,10 | 921.000 | | 2002-11-14 | 00:00:00 | 8,30 | 8,60 | 8,16 | 8,24 | 1.198.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
