Cotação atual, histórico e gráfico do papel: CESP3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CESP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/03/2022	1,71%	0,43	25,55	25,09	24,16	25,84	288K	50
24/03/2022	4,89%	1,17	25,12	23,94	23,94	25,13	291K	56
23/03/2022	1,48%	0,35	23,95	23,60	23,60	24,43	141K	29
22/03/2022	0,60%	0,14	23,60	23,70	23,48	24,40	298K	48
21/03/2022	1,12%	0,26	23,46	23,19	23,17	23,46	246K	21
18/03/2022	1,53%	0,35	23,20	22,65	22,09	23,20	124K	25
17/03/2022	2,79%	0,62	22,85	22,20	22,17	22,85	183K	29

16/03/2022	-0,76%	-0,17	22,23	22,56	22,17	22,56	246K	49
15/03/2022	0,04%	0,01	22,40	22,40	22,40	22,55	49K	13
14/03/2022	-2,27%	-0,52	22,39	22,80	22,14	22,80	63K	26
11/03/2022	-1,21%	-0,28	22,91	23,22	22,64	23,22	32K	13
10/03/2022	3,48%	0,78	23,19	22,54	22,54	23,21	180K	26
09/03/2022	-1,54%	-0,35	22,41	23,00	22,41	23,98	144K	48
08/03/2022	-1,04%	-0,24	22,76	22,87	22,60	23,10	76K	22
07/03/2022	0,83%	0,19	23,00	22,80	22,66	23,00	85K	23
04/03/2022	-0,44%	-0,10	22,81	22,79	22,70	22,95	30K	10
03/03/2022	0,93%	0,21	22,91	22,73	22,63	23,15	83K	27
02/03/2022	-0,66%	-0,15	22,70	22,92	22,70	22,92	5K	2
25/02/2022	-0,39%	-0,09	22,85	22,62	22,62	22,94	55K	19
24/02/2022	-0,86%	-0,20	22,94	22,85	22,82	23,29	362K	53
23/02/2022	-0,77%	-0,18	23,14	23,07	22,96	23,14	81K	22
22/02/2022	1,48%	0,34	23,32	22,83	22,52	23,32	120K	36
21/02/2022	2,09%	0,47	22,98	22,78	22,35	22,98	41K	14
18/02/2022	-2,55%	-0,59	22,51	23,00	22,34	23,28	91K	29
17/02/2022	2,17%	0,49	23,10	22,08	22,08	23,44	74K	30
16/02/2022	0,49%	0,11	22,61	22,62	22,49	22,94	127K	28
15/02/2022	0,00%	0,00	22,50	22,70	22,50	22,91	118K	46
14/02/2022	-1,23%	-0,28	22,50	23,22	22,50	23,23	64K	20
11/02/2022	-1,81%	-0,42	22,78	23,44	22,78	23,44	56K	17
10/02/2022	-0,85%	-0,20	23,20	24,05	22,96	24,05	30K	12
09/02/2022	2,54%	0,58	23,40	23,02	23,01	23,40	282K	32
08/02/2022	0,66%	0,15	22,82	22,85	22,82	22,94	62K	23
07/02/2022	-1,52%	-0,35	22,67	23,26	22,67	23,30	192K	31
04/02/2022	-1,20%	-0,28	23,02	23,07	23,02	23,30	12K	4
03/02/2022	0,04%	0,01	23,30	22,99	22,88	23,30	42K	15
02/02/2022	0,52%	0,12	23,29	23,18	22,98	23,30	104K	26
01/02/2022	-1,24%	-0,29	23,17	23,59	23,17	23,73	63K	16
31/01/2022	1,12%	0,26	23,46	23,19	22,63	23,46	34K	15
28/01/2022	1,49%	0,34	23,20	23,07	22,90	24,18	257K	86
27/01/2022	2,65%	0,59	22,86	22,47	22,47	22,98	59K	19
26/01/2022	-1,85%	-0,42	22,27	22,46	22,21	22,67	65K	27
25/01/2022	3,04%	0,67	22,69	22,41	22,05	22,69	27K	11
24/01/2022	-4,59%	-1,06	22,02	23,00	22,01	23,00	106K	34
21/01/2022	-0,47%	-0,11	23,08	22,93	22,90	23,09	30K	11
20/01/2022	-0,77%	-0,18	23,19	23,20	23,02	23,20	35K	15
19/01/2022	1,65%	0,38	23,37	22,73	22,73	23,49	84K	15
18/01/2022	-0,48%	-0,11	22,99	22,90	22,74	22,99	18K	8
17/01/2022	0,48%	0,11	23,10	22,86	22,86	23,10	85K	23
14/01/2022	-0,78%	-0,18	22,99	22,71	22,58	23,17	41K	14
13/01/2022	0,13%	0,03	23,17	23,13	22,25	23,17	62K	22
12/01/2022	1,94%	0,44	23,14	22,70	22,43	23,28	80K	16
11/01/2022	4,85%	1,05	22,70	22,34	21,90	23,49	215K	43
10/01/2022	6,13%	1,25	21,65	20,38	20,38	22,60	1M	82
07/01/2022	2,00%	0,40	20,40	20,00	19,84	20,70	57K	17
06/01/2022	-0,30%	-0,06	20,00	20,36	20,00	20,97	126K	45
05/01/2022	-5,20%	-1,10	20,06	21,01	20,00	21,80	149K	52
04/01/2022	-0,94%	-0,20	21,16	21,60	20,61	21,63	327K	68
03/01/2022	-2,91%	-0,64	21,36	21,99	21,36	22,00	100K	32
30/12/2021	2,28%	0,49	22,00	21,50	21,50	22,00	46K	8
29/12/2021	1,22%	0,26	21,51	21,50	21,32	21,51	28K	5
28/12/2021	0,71%	0,15	21,25	21,10	21,10	21,73	49K	16
27/12/2021	-0,52%	-0,11	21,10	21,21	21,10	21,22	40K	15
23/12/2021	-0,05%	-0,01	21,21	21,49	21,13	21,49	23K	10
22/12/2021	-0,75%	-0,16	21,22	21,89	21,13	22,15	84K	25
21/12/2021	-0,83%	-0,18	21,38	21,56	21,15	21,77	162K	28
20/12/2021	1,65%	0,35	21,56	21,30	21,27	21,71	73K	14
17/12/2021	-2,26%	-0,49	21,21	21,65	21,21	21,82	58K	14
16/12/2021	1,73%	0,37	21,70	21,30	21,15	21,70	119K	30
15/12/2021	-2,65%	-0,58	21,33	21,92	20,80	21,92	267K	71
14/12/2021	-2,41%	-0,54	21,91	22,25	21,91	22,41	334K	65
13/12/2021	-2,60%	-0,60	22,45	23,00	22,45	23,00	117K	20
10/12/2021	1,95%	0,44	23,05	22,87	22,82	23,05	39K	12
09/12/2021	-2,33%	-0,54	22,61	23,02	22,61	23,02	96K	33
08/12/2021	1,49%	0,34	23,15	22,80	22,80	23,22	302K	26
07/12/2021	0,26%	0,06	22,81	23,00	22,60	23,00	57K	17
06/12/2021	3,83%	0,84	22,75	22,13	22,00	22,80	76K	25
03/12/2021	-3,10%	-0,70	21,91	22,79	21,91	22,79	133K	28
02/12/2021	2,68%	0,59	22,61	22,04	21,90	22,79	243K	44
01/12/2021	-2,18%	-0,49	22,02	22,64	22,02	22,80	474K	75
30/11/2021	-3,80%	-0,89	22,51	23,00	22,50	23,08	123K	15
29/11/2021	0,00%	0,00	23,40	23,50	23,01	23,50	100K	16
26/11/2021	-2,50%	-0,60	23,40	23,48	23,40	23,59	52K	15
25/11/2021	4,26%	0,98	24,00	23,29	23,29	24,00	87K	17
24/11/2021	0,09%	0,02	23,02	23,00	23,00	23,35	69K	20
23/11/2021	-0,04%	-0,01	23,00	23,03	23,00	23,08	90K	20
22/11/2021	-2,25%	-0,53	23,01	23,54	23,01	23,54	93K	20
19/11/2021	0,60%	0,14	23,54	23,82	23,28	23,95	47K	14
18/11/2021	-0,85%	-0,20	23,40	23,72	23,40	23,72	87K	12
17/11/2021	-2,07%	-0,50	23,60	24,04	23,60	24,41	67K	14
16/11/2021	-0,33%	-0,08	24,10	24,01	24,00	24,20	101K	12
12/11/2021	0,75%	0,18	24,18	24,11	24,00	24,20	327K	30
11/11/2021	-0,25%	-0,06	24,00	24,09	24,00	24,55	142K	27
10/11/2021	0,67%	0,16	24,06	24,03	23,92	24,25	434K	22
09/11/2021	-1,24%	-0,30	23,90	24,68	23,90	24,70	317K	48
08/11/2021	-1,18%	-0,29	24,20	24,08	23,78	24,55	236K	69
05/11/2021	1,96%	0,47	24,49	24,42	24,09	24,89	53K	18
04/11/2021	-1,96%	-0,48	24,02	24,90	24,00	24,90	120K	29
03/11/2021	-0,20%	-0,05	24,50	24,53	24,50	26,00	2M	88
01/11/2021	3,37%	0,80	24,55	24,27	24,27	25,00	100K	32
29/10/2021	-1,94%	-0,47	23,75	24,40	23,75	24,40	353K	79
28/10/2021	0,92%	0,22	24,22	23,66	23,66	25,00	200K	55
27/10/2021	-0,91%	-0,22	24,00	24,23	23,10	25,10	1M	163
26/10/2021	1,76%	0,42	24,22	23,80	23,80	24,55	178K	24
25/10/2021	1,67%	0,39	23,80	23,39	23,39	24,33	189K	31
22/10/2021	-2,13%	-0,51	23,41	23,79	23,01	23,87	124K	28
21/10/2021	-0,42%	-0,10	23,92	23,47	23,40	23,98	102K	27
20/10/2021	1,35%	0,32	24,02	23,71	23,61	24,19	317K	54
19/10/2021	0,34%	0,08	23,70	23,77	23,70	24,19	2M	118
18/10/2021	0,51%	0,12	23,62	23,03	23,03	23,62	97K	25
15/10/2021	0,00%	0,00	23,50	23,48	23,48	23,62	80K	18
14/10/2021	0,09%	0,02	23,50	23,48	23,20	23,50	215K	36
13/10/2021	3,89%	0,88	23,48	22,55	22,55	23,69	101K	33
11/10/2021	-1,70%	-0,39	22,60	22,99	22,47	23,50	465K	46
08/10/2021	1,73%	0,39	22,99	23,19	22,99	23,49	68K	15
07/10/2021	-0,79%	-0,18	22,60	22,79	22,60	22,79	57K	16
06/10/2021	2,94%	0,65	22,78	22,13	21,78	22,80	137K	37
05/10/2021	0,05%	0,01	22,13	21,87	21,87	22,14	193K	58
04/10/2021	-0,36%	-0,08	22,12	22,19	21,84	22,19	123K	42
01/10/2021	0,91%	0,20	22,20	22,36	22,00	22,39	113K	46
30/09/2021	0,00%	0,00	22,00	22,07	22,00	22,45	295K	72
29/09/2021	-5,42%	-1,26	22,00	23,26	22,00	23,50	2M	110
28/09/2021	1,13%	0,26	23,26	23,27	22,85	23,27	74K	19
27/09/2021	2,22%	0,50	23,00	23,00	22,70	23,38	58K	22
24/09/2021	-1,75%	-0,40	22,50	23,20	22,50	23,26	1M	39
23/09/2021	-0,43%	-0,10	22,90	22,85	22,75	23,00	185K	33
22/09/2021	-0,43%	-0,10	23,00	23,00	23,00	23,79	14K	6
21/09/2021	0,65%	0,15	23,10	23,32	22,99	23,60	180K	40
20/09/2021	-0,65%	-0,15	22,95	23,09	22,72	24,18	433K	44
17/09/2021	-2,57%	-0,61	23,10	23,74	23,09	23,74	186K	38
16/09/2021	-0,29%	-0,07	23,71	23,71	23,71	24,28	26K	8
15/09/2021	-1,74%	-0,42	23,78	24,03	23,77	24,03	101K	16
14/09/2021	0,00%	0,00	24,20	24,41	23,80	24,50	53K	13
13/09/2021	1,98%	0,47	24,20	24,00	23,95	24,20	19K	8
10/09/2021	-	-	23,73	23,09	22,70	23,73	89K	27

Date,Open,High,Low,Close,Volume
25-Mar-22,25.09,25.84,24.16,25.55,287946
24-Mar-22,23.94,25.13,23.94,25.12,291341
23-Mar-22,23.60,24.43,23.60,23.95,141378
22-Mar-22,23.70,24.40,23.48,23.60,297582
21-Mar-22,23.19,23.46,23.17,23.46,246103
18-Mar-22,22.65,23.20,22.09,23.20,124348
17-Mar-22,22.20,22.85,22.17,22.85,183373
16-Mar-22,22.56,22.56,22.17,22.23,245938
15-Mar-22,22.40,22.55,22.40,22.40,49368
14-Mar-22,22.80,22.80,22.14,22.39,62661
11-Mar-22,23.22,23.22,22.64,22.91,32057
10-Mar-22,22.54,23.21,22.54,23.19,180316
09-Mar-22,23.00,23.98,22.41,22.41,144321
08-Mar-22,22.87,23.10,22.60,22.76,75622
07-Mar-22,22.80,23.00,22.66,23.00,84736
04-Mar-22,22.79,22.95,22.70,22.81,29725
03-Mar-22,22.73,23.15,22.63,22.91,82584
02-Mar-22,22.92,22.92,22.70,22.70,4562
25-Feb-22,22.62,22.94,22.62,22.85,54778
24-Feb-22,22.85,23.29,22.82,22.94,362485
23-Feb-22,23.07,23.14,22.96,23.14,80621
22-Feb-22,22.83,23.32,22.52,23.32,120422
21-Feb-22,22.78,22.98,22.35,22.98,41116
18-Feb-22,23.00,23.28,22.34,22.51,91096
17-Feb-22,22.08,23.44,22.08,23.10,73970
16-Feb-22,22.62,22.94,22.49,22.61,126566
15-Feb-22,22.70,22.91,22.50,22.50,118183
14-Feb-22,23.22,23.23,22.50,22.50,63763
11-Feb-22,23.44,23.44,22.78,22.78,56040
10-Feb-22,24.05,24.05,22.96,23.20,30267
09-Feb-22,23.02,23.40,23.01,23.40,281841
08-Feb-22,22.85,22.94,22.82,22.82,61880
07-Feb-22,23.26,23.30,22.67,22.67,192459
04-Feb-22,23.07,23.30,23.02,23.02,11570
03-Feb-22,22.99,23.30,22.88,23.30,41717
02-Feb-22,23.18,23.30,22.98,23.29,104294
01-Feb-22,23.59,23.73,23.17,23.17,63162
31-Jan-22,23.19,23.46,22.63,23.46,34462
28-Jan-22,23.07,24.18,22.90,23.20,257223
27-Jan-22,22.47,22.98,22.47,22.86,59367
26-Jan-22,22.46,22.67,22.21,22.27,64993
25-Jan-22,22.41,22.69,22.05,22.69,26765
24-Jan-22,23.00,23.00,22.01,22.02,105768
21-Jan-22,22.93,23.09,22.90,23.08,29848
20-Jan-22,23.20,23.20,23.02,23.19,34684
19-Jan-22,22.73,23.49,22.73,23.37,83816
18-Jan-22,22.90,22.99,22.74,22.99,18256
17-Jan-22,22.86,23.10,22.86,23.10,85004
14-Jan-22,22.71,23.17,22.58,22.99,40858
13-Jan-22,23.13,23.17,22.25,23.17,61771
12-Jan-22,22.70,23.28,22.43,23.14,79918
11-Jan-22,22.34,23.49,21.90,22.70,214655
10-Jan-22,20.38,22.60,20.38,21.65,1137487
07-Jan-22,20.00,20.70,19.84,20.40,57201
06-Jan-22,20.36,20.97,20.00,20.00,125856
05-Jan-22,21.01,21.80,20.00,20.06,149424
04-Jan-22,21.60,21.63,20.61,21.16,326716
03-Jan-22,21.99,22.00,21.36,21.36,99840
30-Dec-21,21.50,22.00,21.50,22.00,45571
29-Dec-21,21.50,21.51,21.32,21.51,27943
28-Dec-21,21.10,21.73,21.10,21.25,49018
27-Dec-21,21.21,21.22,21.10,21.10,40196
23-Dec-21,21.49,21.49,21.13,21.21,23334
22-Dec-21,21.89,22.15,21.13,21.22,84298
21-Dec-21,21.56,21.77,21.15,21.38,162443
20-Dec-21,21.30,21.71,21.27,21.56,73126
17-Dec-21,21.65,21.82,21.21,21.21,58442
16-Dec-21,21.30,21.70,21.15,21.70,119222
15-Dec-21,21.92,21.92,20.80,21.33,266694
14-Dec-21,22.25,22.41,21.91,21.91,333890
13-Dec-21,23.00,23.00,22.45,22.45,117367
10-Dec-21,22.87,23.05,22.82,23.05,38958
09-Dec-21,23.02,23.02,22.61,22.61,96069
08-Dec-21,22.80,23.22,22.80,23.15,301579
07-Dec-21,23.00,23.00,22.60,22.81,56969
06-Dec-21,22.13,22.80,22.00,22.75,76245
03-Dec-21,22.79,22.79,21.91,21.91,132862
02-Dec-21,22.04,22.79,21.90,22.61,242853
01-Dec-21,22.64,22.80,22.02,22.02,474057
30-Nov-21,23.00,23.08,22.50,22.51,123204
29-Nov-21,23.50,23.50,23.01,23.40,99771
26-Nov-21,23.48,23.59,23.40,23.40,51610
25-Nov-21,23.29,24.00,23.29,24.00,86892
24-Nov-21,23.00,23.35,23.00,23.02,69244
23-Nov-21,23.03,23.08,23.00,23.00,89779
22-Nov-21,23.54,23.54,23.01,23.01,92612
19-Nov-21,23.82,23.95,23.28,23.54,47297
18-Nov-21,23.72,23.72,23.40,23.40,87216
17-Nov-21,24.04,24.41,23.60,23.60,66554
16-Nov-21,24.01,24.20,24.00,24.10,101252
12-Nov-21,24.11,24.20,24.00,24.18,327396
11-Nov-21,24.09,24.55,24.00,24.00,142205
10-Nov-21,24.03,24.25,23.92,24.06,433751
09-Nov-21,24.68,24.70,23.90,23.90,316503
08-Nov-21,24.08,24.55,23.78,24.20,236411
05-Nov-21,24.42,24.89,24.09,24.49,53428
04-Nov-21,24.90,24.90,24.00,24.02,119764
03-Nov-21,24.53,26.00,24.50,24.50,1910706
01-Nov-21,24.27,25.00,24.27,24.55,100455
29-Oct-21,24.40,24.40,23.75,23.75,352598
28-Oct-21,23.66,25.00,23.66,24.22,199582
27-Oct-21,24.23,25.10,23.10,24.00,1376531
26-Oct-21,23.80,24.55,23.80,24.22,177752
25-Oct-21,23.39,24.33,23.39,23.80,189074
22-Oct-21,23.79,23.87,23.01,23.41,123823
21-Oct-21,23.47,23.98,23.40,23.92,101915
20-Oct-21,23.71,24.19,23.61,24.02,317368
19-Oct-21,23.77,24.19,23.70,23.70,1588024
18-Oct-21,23.03,23.62,23.03,23.62,96526
15-Oct-21,23.48,23.62,23.48,23.50,79971
14-Oct-21,23.48,23.50,23.20,23.50,215472
13-Oct-21,22.55,23.69,22.55,23.48,100936
11-Oct-21,22.99,23.50,22.47,22.60,465153
08-Oct-21,23.19,23.49,22.99,22.99,67778
07-Oct-21,22.79,22.79,22.60,22.60,56688
06-Oct-21,22.13,22.80,21.78,22.78,137452
05-Oct-21,21.87,22.14,21.87,22.13,193244
04-Oct-21,22.19,22.19,21.84,22.12,123416
01-Oct-21,22.36,22.39,22.00,22.20,113382
30-Sep-21,22.07,22.45,22.00,22.00,294609
29-Sep-21,23.26,23.50,22.00,22.00,2147249
28-Sep-21,23.27,23.27,22.85,23.26,74026
27-Sep-21,23.00,23.38,22.70,23.00,57584
24-Sep-21,23.20,23.26,22.50,22.50,1035137
23-Sep-21,22.85,23.00,22.75,22.90,185383
22-Sep-21,23.00,23.79,23.00,23.00,13919
21-Sep-21,23.32,23.60,22.99,23.10,179651
20-Sep-21,23.09,24.18,22.72,22.95,432510
17-Sep-21,23.74,23.74,23.09,23.10,186463
16-Sep-21,23.71,24.28,23.71,23.71,26154
15-Sep-21,24.03,24.03,23.77,23.78,100747
14-Sep-21,24.41,24.50,23.80,24.20,53195
13-Sep-21,24.00,24.20,23.95,24.20,19238
10-Sep-21,23.09,23.73,22.70,23.73,88744

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CESP3