(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 26,87 | 26,87 | 26,12 | 26,37 | 286.200 | 2000-08-22 | 00:00:00 | 26,12 | 26,37 | 25,81 | 26,25 | 518.300 | 2000-08-23 | 00:00:00 | 26,31 | 26,44 | 25,75 | 26,00 | 482.500 | 2000-08-24 | 00:00:00 | 26,00 | 26,00 | 25,69 | 25,75 | 320.000 | 2000-08-25 | 00:00:00 | 25,87 | 26,00 | 25,44 | 26,00 | 627.700 | 2000-08-28 | 00:00:00 | 26,00 | 26,56 | 25,75 | 26,37 | 410.000 | 2000-08-29 | 00:00:00 | 26,56 | 26,56 | 26,06 | 26,19 | 645.000 | 2000-08-30 | 00:00:00 | 26,00 | 26,75 | 26,00 | 26,19 | 374.800 | 2000-08-31 | 00:00:00 | 25,94 | 26,50 | 25,75 | 26,14 | 463.000 | 2000-09-01 | 00:00:00 | 26,12 | 26,56 | 26,12 | 26,25 | 730.300 | 2000-09-05 | 00:00:00 | 26,25 | 26,69 | 26,25 | 26,50 | 312.500 | 2000-09-06 | 00:00:00 | 26,62 | 27,50 | 26,56 | 27,19 | 908.000 | 2000-09-07 | 00:00:00 | 27,06 | 27,62 | 26,87 | 27,44 | 812.200 | 2000-09-08 | 00:00:00 | 27,44 | 28,97 | 27,44 | 28,97 | 1.170.500 | 2000-09-11 | 00:00:00 | 28,94 | 29,56 | 28,75 | 28,83 | 994.500 | 2000-09-12 | 00:00:00 | 28,81 | 29,00 | 28,12 | 28,37 | 426.100 | 2000-09-13 | 00:00:00 | 28,37 | 28,94 | 28,12 | 28,31 | 578.800 | 2000-09-14 | 00:00:00 | 28,37 | 28,81 | 27,81 | 28,75 | 703.100 | 2000-09-15 | 00:00:00 | 29,12 | 29,69 | 29,00 | 29,50 | 794.100 | 2000-09-18 | 00:00:00 | 29,31 | 29,37 | 28,50 | 28,62 | 584.100 | 2000-09-19 | 00:00:00 | 28,56 | 28,56 | 26,87 | 27,06 | 1.052.200 | 2000-09-20 | 00:00:00 | 27,06 | 27,25 | 26,31 | 27,19 | 364.500 | 2000-09-21 | 00:00:00 | 27,12 | 27,50 | 26,25 | 26,50 | 466.600 | 2000-09-22 | 00:00:00 | 26,12 | 26,62 | 26,06 | 26,19 | 745.500 | 2000-09-25 | 00:00:00 | 26,06 | 26,31 | 25,37 | 25,87 | 713.900 | 2000-09-26 | 00:00:00 | 26,00 | 26,87 | 25,81 | 26,87 | 1.201.400 | 2000-09-27 | 00:00:00 | 26,87 | 27,00 | 26,25 | 26,89 | 370.300 | 2000-09-28 | 00:00:00 | 26,87 | 27,12 | 26,50 | 26,56 | 670.500 | 2000-09-29 | 00:00:00 | 26,75 | 27,06 | 26,56 | 26,95 | 622.300 | 2000-10-02 | 00:00:00 | 27,00 | 28,25 | 26,69 | 28,19 | 1.421.100 | 2000-10-03 | 00:00:00 | 28,19 | 29,25 | 27,62 | 28,69 | 2.067.700 | 2000-10-04 | 00:00:00 | 27,56 | 27,87 | 26,87 | 27,37 | 1.241.900 | 2000-10-05 | 00:00:00 | 27,44 | 28,00 | 27,25 | 27,37 | 1.050.800 | 2000-10-06 | 00:00:00 | 27,37 | 27,62 | 27,25 | 27,50 | 680.600 | 2000-10-09 | 00:00:00 | 27,62 | 27,87 | 27,37 | 27,56 | 398.900 | 2000-10-10 | 00:00:00 | 27,81 | 28,12 | 27,37 | 27,69 | 478.300 | 2000-10-11 | 00:00:00 | 27,69 | 28,25 | 27,62 | 27,62 | 1.076.200 | 2000-10-12 | 00:00:00 | 27,69 | 28,37 | 27,06 | 28,31 | 1.011.700 | 2000-10-13 | 00:00:00 | 28,75 | 28,87 | 28,00 | 28,44 | 472.700 | 2000-10-16 | 00:00:00 | 28,62 | 28,94 | 28,00 | 28,94 | 592.800 | 2000-10-17 | 00:00:00 | 27,62 | 27,81 | 26,50 | 26,69 | 4.235.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|