(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 30,20 | 30,90 | 30,15 | 30,81 | 605.200 | | 2001-04-11 | 00:00:00 | 30,91 | 30,99 | 30,05 | 30,79 | 427.200 | | 2001-04-12 | 00:00:00 | 30,65 | 30,73 | 30,00 | 30,73 | 538.800 | | 2001-04-16 | 00:00:00 | 30,55 | 30,95 | 30,26 | 30,65 | 439.800 | | 2001-04-17 | 00:00:00 | 30,90 | 31,27 | 30,65 | 31,27 | 737.000 | | 2001-04-18 | 00:00:00 | 31,02 | 31,25 | 30,39 | 31,02 | 659.700 | | 2001-04-19 | 00:00:00 | 31,04 | 31,10 | 30,40 | 30,51 | 641.900 | | 2001-04-20 | 00:00:00 | 30,50 | 30,60 | 29,45 | 29,70 | 1.044.600 | | 2001-04-23 | 00:00:00 | 29,90 | 30,40 | 29,80 | 30,30 | 883.700 | | 2001-04-24 | 00:00:00 | 30,25 | 30,55 | 30,10 | 30,30 | 737.500 | | 2001-04-25 | 00:00:00 | 30,30 | 30,49 | 30,10 | 30,35 | 508.900 | | 2001-04-26 | 00:00:00 | 30,35 | 30,90 | 30,31 | 30,45 | 771.700 | | 2001-04-27 | 00:00:00 | 30,60 | 30,64 | 30,28 | 30,52 | 568.500 | | 2001-04-30 | 00:00:00 | 31,00 | 31,55 | 30,85 | 31,30 | 1.748.300 | | 2001-05-01 | 00:00:00 | 31,15 | 31,80 | 30,85 | 31,75 | 1.633.800 | | 2001-05-02 | 00:00:00 | 31,65 | 31,67 | 29,54 | 29,62 | 1.420.200 | | 2001-05-03 | 00:00:00 | 29,21 | 29,52 | 29,00 | 29,13 | 1.058.300 | | 2001-05-04 | 00:00:00 | 29,38 | 29,59 | 29,13 | 29,56 | 946.900 | | 2001-05-07 | 00:00:00 | 29,70 | 29,70 | 29,29 | 29,48 | 566.800 | | 2001-05-08 | 00:00:00 | 29,48 | 29,55 | 28,71 | 28,91 | 778.800 | | 2001-05-09 | 00:00:00 | 28,95 | 29,40 | 28,94 | 29,27 | 703.200 | | 2001-05-10 | 00:00:00 | 29,45 | 29,52 | 29,28 | 29,50 | 342.000 | | 2001-05-11 | 00:00:00 | 29,48 | 29,52 | 29,21 | 29,48 | 413.500 | | 2001-05-14 | 00:00:00 | 29,50 | 29,75 | 29,35 | 29,62 | 768.200 | | 2001-05-15 | 00:00:00 | 29,50 | 29,55 | 28,40 | 29,10 | 1.174.800 | | 2001-05-16 | 00:00:00 | 29,20 | 29,34 | 28,65 | 29,18 | 676.300 | | 2001-05-17 | 00:00:00 | 28,91 | 29,25 | 28,91 | 29,02 | 616.200 | | 2001-05-18 | 00:00:00 | 29,05 | 29,50 | 28,94 | 29,13 | 772.400 | | 2001-05-21 | 00:00:00 | 29,38 | 29,73 | 29,05 | 29,51 | 467.300 | | 2001-05-22 | 00:00:00 | 29,74 | 29,74 | 29,32 | 29,41 | 207.400 | | 2001-05-23 | 00:00:00 | 29,55 | 29,64 | 29,27 | 29,48 | 338.900 | | 2001-05-24 | 00:00:00 | 29,40 | 29,65 | 29,17 | 29,57 | 897.300 | | 2001-05-25 | 00:00:00 | 29,85 | 29,85 | 29,22 | 29,24 | 272.700 | | 2001-05-29 | 00:00:00 | 29,30 | 29,50 | 29,05 | 29,32 | 319.500 | | 2001-05-30 | 00:00:00 | 29,32 | 29,74 | 29,11 | 29,17 | 371.600 | | 2001-05-31 | 00:00:00 | 29,25 | 29,79 | 29,15 | 29,67 | 387.400 | | 2001-06-01 | 00:00:00 | 29,60 | 29,90 | 29,31 | 29,76 | 514.300 | | 2001-06-04 | 00:00:00 | 29,90 | 29,98 | 29,46 | 29,71 | 242.400 | | 2001-06-05 | 00:00:00 | 29,90 | 29,93 | 29,38 | 29,41 | 352.100 | | 2001-06-06 | 00:00:00 | 29,42 | 29,50 | 28,19 | 28,43 | 764.500 | | 2001-06-07 | 00:00:00 | 28,58 | 28,65 | 28,00 | 28,15 | 742.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
