(Login BolsaPT & Canal Forex) |
|
 CESP -PNB - [Ticker: CESP6.SA] |     | | Última Trade | 19,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,710 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 12,890 x 0 - 12,900 x 0 | EPS | 0,00 | | Abertura | 18,850 | PER | 0,00% | | Máximo | 19,950 | Pagamento Dividendo | | | Mínimo | 18,850 | Data Ex-Dividendo | | | Fecho Anterior | 19,090 | Yield | | | Volume | 1.217.500 | 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 CESP6.SA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-31 | 00:00:00 | 16,81 | 17,69 | 16,40 | 17,15 | 10.840.800 | | 2006-08-01 | 00:00:00 | 16,98 | 17,90 | 16,71 | 17,80 | 4.450.200 | | 2006-08-02 | 00:00:00 | 17,94 | 18,60 | 17,60 | 17,60 | 3.438.200 | | 2006-08-03 | 00:00:00 | 17,22 | 17,94 | 17,22 | 17,85 | 2.735.400 | | 2006-08-04 | 00:00:00 | 17,97 | 18,45 | 17,90 | 18,20 | 2.068.200 | | 2006-08-07 | 00:00:00 | 18,05 | 18,30 | 18,00 | 18,10 | 308.300 | | 2006-08-08 | 00:00:00 | 18,29 | 18,60 | 18,20 | 18,50 | 1.018.500 | | 2006-08-09 | 00:00:00 | 18,75 | 19,37 | 18,70 | 19,00 | 1.751.100 | | 2006-08-10 | 00:00:00 | 18,99 | 19,70 | 18,90 | 19,39 | 1.500.200 | | 2006-08-11 | 00:00:00 | 19,50 | 19,69 | 18,72 | 19,10 | 529.000 | | 2006-08-14 | 00:00:00 | 19,05 | 19,45 | 18,70 | 19,16 | 408.300 | | 2006-08-15 | 00:00:00 | 19,35 | 19,65 | 19,25 | 19,60 | 817.500 | | 2006-08-16 | 00:00:00 | 19,60 | 19,70 | 19,16 | 19,70 | 761.300 | | 2006-08-17 | 00:00:00 | 19,70 | 19,85 | 19,50 | 19,60 | 2.176.900 | | 2006-08-18 | 00:00:00 | 19,25 | 19,60 | 19,10 | 19,50 | 2.941.800 | | 2006-08-21 | 00:00:00 | 18,90 | 19,40 | 18,22 | 18,83 | 1.413.200 | | 2006-08-22 | 00:00:00 | 19,15 | 19,15 | 18,30 | 18,90 | 508.600 | | 2006-08-23 | 00:00:00 | 18,45 | 18,94 | 18,10 | 18,79 | 680.800 | | 2006-08-24 | 00:00:00 | 18,80 | 19,00 | 18,10 | 19,00 | 663.600 | | 2006-08-25 | 00:00:00 | 19,03 | 19,45 | 18,65 | 19,20 | 885.200 | | 2006-08-28 | 00:00:00 | 19,05 | 19,34 | 19,00 | 19,34 | 431.500 | | 2006-08-29 | 00:00:00 | 19,35 | 19,37 | 19,00 | 19,25 | 579.700 | | 2006-08-30 | 00:00:00 | 19,34 | 19,34 | 19,02 | 19,20 | 648.300 | | 2006-08-31 | 00:00:00 | 19,10 | 19,50 | 19,10 | 19,15 | 1.258.500 | | 2006-09-01 | 00:00:00 | 19,39 | 19,49 | 19,16 | 19,48 | 739.700 | | 2006-09-04 | 00:00:00 | 19,48 | 19,60 | 19,15 | 19,25 | 940.700 | | 2006-09-05 | 00:00:00 | 19,30 | 19,34 | 18,90 | 19,00 | 1.182.200 | | 2006-09-06 | 00:00:00 | 18,90 | 19,19 | 18,59 | 18,99 | 685.300 | | 2006-09-07 | 00:00:00 | 18,99 | 18,99 | 18,99 | 18,99 | 0 | | 2006-09-08 | 00:00:00 | 19,20 | 19,30 | 18,80 | 19,20 | 735.600 | | 2006-09-11 | 00:00:00 | 19,10 | 19,10 | 18,20 | 18,70 | 770.100 | | 2006-09-12 | 00:00:00 | 19,00 | 19,00 | 18,43 | 18,85 | 697.000 | | 2006-09-13 | 00:00:00 | 18,85 | 18,88 | 18,31 | 18,60 | 1.622.300 | | 2006-09-14 | 00:00:00 | 18,85 | 18,85 | 18,31 | 18,64 | 437.300 | | 2006-09-15 | 00:00:00 | 18,82 | 18,82 | 18,25 | 18,39 | 403.400 | | 2006-09-18 | 00:00:00 | 18,49 | 18,69 | 18,35 | 18,50 | 257.000 | | 2006-09-19 | 00:00:00 | 18,50 | 18,55 | 18,10 | 18,40 | 670.400 | | 2006-09-20 | 00:00:00 | 18,21 | 18,40 | 17,61 | 18,00 | 752.200 | | 2006-09-21 | 00:00:00 | 18,29 | 18,49 | 17,27 | 17,70 | 947.300 | | 2006-09-22 | 00:00:00 | 17,42 | 17,88 | 17,21 | 17,85 | 824.400 | | 2006-09-25 | 00:00:00 | 18,20 | 18,29 | 17,30 | 18,17 | 821.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
