(Login BolsaPT & Canal Forex) |
|
 CHESAPEAKE GOLD C - [Ticker: CKG.V] |     | | Última Trade | 1,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,600 x 0 - 3,750 x 0 | EPS | 0,00 | | Abertura | 1,870 | PER | 0,00% | | Máximo | 1,870 | Pagamento Dividendo | | | Mínimo | 1,860 | Data Ex-Dividendo | | | Fecho Anterior | 1,800 | Yield | | | Volume | 1.100 | 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 CKG.V de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-19 | 00:00:00 | 1,75 | 1,75 | 1,50 | 1,75 | 12.319 | | 2002-07-22 | 00:00:00 | 1,75 | 1,90 | 1,69 | 1,80 | 8.308 | | 2002-07-23 | 00:00:00 | 1,80 | 1,80 | 1,51 | 1,65 | 4.152 | | 2002-07-24 | 00:00:00 | 1,70 | 1,70 | 1,61 | 1,66 | 1.967 | | 2002-07-25 | 00:00:00 | 1,73 | 1,84 | 1,70 | 1,77 | 589 | | 2002-07-26 | 00:00:00 | 1,72 | 1,74 | 1,63 | 1,65 | 2.176 | | 2002-07-29 | 00:00:00 | 1,63 | 1,67 | 1,57 | 1,60 | 1.538 | | 2002-07-30 | 00:00:00 | 1,61 | 1,67 | 1,60 | 1,62 | 2.395 | | 2002-07-31 | 00:00:00 | 1,60 | 1,75 | 1,60 | 1,61 | 838 | | 2002-08-01 | 00:00:00 | 1,63 | 1,70 | 1,60 | 1,70 | 1.550 | | 2002-08-02 | 00:00:00 | 1,75 | 1,79 | 1,70 | 1,78 | 760 | | 2002-08-06 | 00:00:00 | 1,74 | 1,83 | 1,70 | 1,80 | 3.251 | | 2002-08-07 | 00:00:00 | 1,89 | 1,99 | 1,85 | 1,89 | 1.443 | | 2002-08-08 | 00:00:00 | 1,90 | 1,94 | 1,79 | 1,80 | 800 | | 2002-08-09 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 593 | | 2002-08-12 | 00:00:00 | 1,85 | 1,90 | 1,75 | 1,90 | 880 | | 2002-08-13 | 00:00:00 | 1,85 | 1,99 | 1,80 | 1,90 | 894 | | 2002-08-14 | 00:00:00 | 2,00 | 2,05 | 1,80 | 1,80 | 2.363 | | 2002-08-15 | 00:00:00 | 1,82 | 1,85 | 1,80 | 1,80 | 474 | | 2002-08-16 | 00:00:00 | 1,85 | 1,89 | 1,76 | 1,76 | 128 | | 2002-08-19 | 00:00:00 | 1,76 | 1,76 | 1,75 | 1,75 | 242 | | 2002-08-20 | 00:00:00 | 1,75 | 1,80 | 1,74 | 1,75 | 846 | | 2002-08-21 | 00:00:00 | 1,73 | 1,74 | 1,70 | 1,70 | 1.005 | | 2002-08-22 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,75 | 80 | | 2002-08-26 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 500 | | 2002-08-27 | 00:00:00 | 1,75 | 1,80 | 1,70 | 1,70 | 600 | | 2002-08-28 | 00:00:00 | 1,71 | 1,75 | 1,67 | 1,70 | 509 | | 2002-08-29 | 00:00:00 | 1,74 | 1,75 | 1,70 | 1,70 | 486 | | 2002-08-30 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 680 | | 2002-09-03 | 00:00:00 | 1,70 | 1,70 | 1,65 | 1,65 | 679 | | 2002-09-04 | 00:00:00 | 1,66 | 1,70 | 1,66 | 1,66 | 199 | | 2002-09-05 | 00:00:00 | 1,75 | 1,90 | 1,74 | 1,85 | 455 | | 2002-09-06 | 00:00:00 | 1,90 | 1,90 | 1,85 | 1,85 | 118 | | 2002-09-09 | 00:00:00 | 1,95 | 1,95 | 1,85 | 1,85 | 282 | | 2002-09-10 | 00:00:00 | 1,85 | 1,87 | 1,82 | 1,82 | 182 | | 2002-09-11 | 00:00:00 | 1,89 | 1,89 | 1,89 | 1,89 | 25 | | 2002-09-12 | 00:00:00 | 1,85 | 1,85 | 1,83 | 1,85 | 231 | | 2002-09-13 | 00:00:00 | 1,84 | 1,84 | 1,80 | 1,81 | 268 | | 2002-09-16 | 00:00:00 | 1,80 | 1,81 | 1,76 | 1,80 | 481 | | 2002-09-17 | 00:00:00 | 1,83 | 1,90 | 1,83 | 1,90 | 907 | | 2002-09-18 | 00:00:00 | 1,93 | 2,10 | 1,93 | 2,10 | 485 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
