(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 27,62 | 27,81 | 26,50 | 26,69 | 4.235.500 | 2000-10-18 | 00:00:00 | 26,62 | 26,81 | 25,56 | 26,44 | 1.191.700 | 2000-10-19 | 00:00:00 | 26,81 | 27,25 | 26,31 | 27,06 | 799.800 | 2000-10-20 | 00:00:00 | 26,50 | 26,94 | 26,25 | 26,44 | 383.100 | 2000-10-23 | 00:00:00 | 26,19 | 26,75 | 26,06 | 26,19 | 429.500 | 2000-10-24 | 00:00:00 | 26,44 | 26,62 | 25,44 | 26,00 | 510.900 | 2000-10-25 | 00:00:00 | 26,37 | 26,81 | 25,94 | 26,37 | 957.700 | 2000-10-26 | 00:00:00 | 26,25 | 26,25 | 25,37 | 25,75 | 1.095.200 | 2000-10-27 | 00:00:00 | 25,75 | 27,00 | 25,12 | 27,00 | 1.541.100 | 2000-10-30 | 00:00:00 | 27,00 | 27,62 | 26,69 | 27,62 | 671.200 | 2000-10-31 | 00:00:00 | 27,31 | 27,69 | 26,62 | 27,00 | 910.800 | 2000-11-01 | 00:00:00 | 27,06 | 27,56 | 26,87 | 27,56 | 894.400 | 2000-11-02 | 00:00:00 | 27,56 | 27,62 | 26,81 | 26,87 | 416.400 | 2000-11-03 | 00:00:00 | 26,87 | 27,12 | 26,12 | 26,44 | 382.800 | 2000-11-06 | 00:00:00 | 26,44 | 27,00 | 26,37 | 26,62 | 700.500 | 2000-11-07 | 00:00:00 | 26,44 | 26,81 | 26,25 | 26,56 | 362.300 | 2000-11-08 | 00:00:00 | 26,56 | 27,25 | 26,44 | 27,00 | 575.500 | 2000-11-09 | 00:00:00 | 27,12 | 27,87 | 26,69 | 27,87 | 1.261.700 | 2000-11-10 | 00:00:00 | 27,87 | 28,19 | 27,44 | 28,06 | 1.159.200 | 2000-11-13 | 00:00:00 | 28,06 | 28,37 | 27,50 | 27,94 | 574.700 | 2000-11-14 | 00:00:00 | 28,00 | 28,12 | 27,50 | 27,87 | 493.100 | 2000-11-15 | 00:00:00 | 28,00 | 28,25 | 27,50 | 28,00 | 1.087.200 | 2000-11-16 | 00:00:00 | 28,06 | 28,37 | 28,00 | 28,06 | 463.900 | 2000-11-17 | 00:00:00 | 28,12 | 28,31 | 27,87 | 28,31 | 729.200 | 2000-11-20 | 00:00:00 | 28,44 | 28,50 | 27,50 | 27,62 | 995.600 | 2000-11-21 | 00:00:00 | 27,87 | 28,00 | 27,12 | 28,00 | 463.900 | 2000-11-22 | 00:00:00 | 28,25 | 28,25 | 27,31 | 27,62 | 375.500 | 2000-11-24 | 00:00:00 | 27,87 | 28,12 | 27,50 | 27,87 | 310.200 | 2000-11-27 | 00:00:00 | 27,69 | 27,87 | 27,12 | 27,25 | 232.800 | 2000-11-28 | 00:00:00 | 27,44 | 28,25 | 26,87 | 27,50 | 440.900 | 2000-11-29 | 00:00:00 | 27,31 | 28,00 | 27,31 | 27,81 | 245.500 | 2000-11-30 | 00:00:00 | 27,94 | 28,12 | 27,50 | 27,81 | 792.800 | 2000-12-01 | 00:00:00 | 27,81 | 27,81 | 27,44 | 27,69 | 344.500 | 2000-12-04 | 00:00:00 | 27,94 | 28,25 | 27,62 | 27,75 | 595.000 | 2000-12-05 | 00:00:00 | 27,62 | 27,94 | 27,37 | 27,69 | 484.100 | 2000-12-06 | 00:00:00 | 27,94 | 28,12 | 27,12 | 27,81 | 518.900 | 2000-12-07 | 00:00:00 | 27,81 | 27,94 | 27,44 | 27,44 | 295.800 | 2000-12-08 | 00:00:00 | 27,62 | 27,75 | 26,75 | 27,37 | 354.400 | 2000-12-11 | 00:00:00 | 27,12 | 27,25 | 26,75 | 27,00 | 371.900 | 2000-12-12 | 00:00:00 | 26,94 | 27,75 | 26,81 | 27,50 | 433.000 | 2000-12-13 | 00:00:00 | 27,62 | 28,37 | 27,56 | 28,12 | 908.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|