ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CESP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20190,49%0,1122,6022,3722,2522,891M193
22/04/2019-0,44%-0,1022,4922,4022,2122,55249K58
18/04/2019-0,04%-0,0122,5922,5922,3622,59216K50
17/04/20190,22%0,0522,6022,5022,0822,60449K63
16/04/20191,67%0,3722,5522,2922,2722,55133K42
15/04/2019-1,86%-0,4222,1822,4021,9922,41833K153
12/04/20191,12%0,2522,6022,3022,1522,60398K33
11/04/2019-0,45%-0,1022,3522,3122,2922,45237K31
10/04/20190,00%0,0022,4522,3222,2222,493M37
09/04/2019-0,62%-0,1422,4522,5322,2722,55605K60
08/04/20191,30%0,2922,5922,3822,1322,60686K85
05/04/20191,41%0,3122,3022,1722,0022,43315K57
04/04/20190,05%0,0121,9921,8121,6522,334M153
03/04/2019-2,27%-0,5121,9822,3821,3022,4213M736
02/04/2019-0,04%-0,0122,4922,4822,2622,551M65
01/04/20190,90%0,2022,5022,2722,2022,502M40
29/03/20190,09%0,0222,3022,1622,1622,30377K46
28/03/2019-0,04%-0,0122,2822,0222,0022,30142K25
27/03/2019-0,04%-0,0122,2922,0221,9622,292M42
26/03/20190,04%0,0122,3022,1222,1222,30267K32
25/03/2019-0,13%-0,0322,2922,2022,1422,33343K44
22/03/2019-0,36%-0,0822,3221,8121,7922,38251K49
21/03/2019-0,09%-0,0222,4022,3921,9522,40483K54
20/03/20192,42%0,5322,4221,8921,8922,75636K72
19/03/2019-0,14%-0,0321,8922,0721,7322,07245K27
18/03/20190,18%0,0421,9221,8921,8922,50930K82
15/03/20192,39%0,5121,8821,3621,3021,89726K90
14/03/2019-2,42%-0,5321,3721,7020,8521,985M445
13/03/2019-0,41%-0,0921,9021,9821,7722,092M80
12/03/2019-0,05%-0,0121,9921,7921,7921,99602K48
11/03/20190,46%0,1022,0021,7221,7122,00307K76
08/03/20193,30%0,7021,9021,2021,0021,98374K84
07/03/2019-1,03%-0,2221,2021,5521,2021,75425K133
06/03/2019-2,15%-0,4721,4221,5121,4221,69202K54
01/03/20190,00%0,0021,8921,6421,3421,89746K168
28/02/20192,67%0,5721,8921,4021,0021,89968K89
27/02/2019-1,02%-0,2221,3221,6921,3221,90330K78
26/02/20190,65%0,1421,5421,4121,3721,55262K45
25/02/20190,56%0,1221,4021,2821,1521,40241K45
22/02/20192,06%0,4321,2820,9720,9721,30892K85
21/02/20191,46%0,3020,8520,5520,5020,97380K61
20/02/2019-2,00%-0,4220,5521,2720,3021,291M260
19/02/20191,90%0,3920,9720,8120,3521,08944K173
18/02/2019-6,03%-1,3220,5821,7120,5321,7110M314
15/02/20191,34%0,2921,9021,5221,2021,90775K149
14/02/2019-1,50%-0,3321,6121,9421,6121,941M153
13/02/2019-0,27%-0,0621,9421,7821,7821,99717K93
12/02/20191,71%0,3722,0021,5921,5022,001M181
11/02/2019-0,78%-0,1721,6321,7521,5121,842M188
08/02/20191,92%0,4121,8021,1121,1121,902M172
07/02/20190,47%0,1021,3921,0621,0521,392M303
06/02/20190,00%0,0021,2921,2321,0021,292M320
05/02/2019-0,28%-0,0621,2921,1721,0021,292M354
04/02/2019-0,23%-0,0521,3521,2021,0021,352M272
01/02/20190,14%0,0321,4021,3721,0521,472M282
31/01/20190,42%0,0921,3721,3421,3421,443M210
30/01/2019-0,56%-0,1221,2821,3721,2821,451M155
29/01/2019-0,23%-0,0521,4021,3021,1621,50800K117
28/01/20190,28%0,0621,4521,0020,8621,452M236
24/01/20193,58%0,7421,3920,6520,6521,392M150
23/01/20193,25%0,6520,6520,0020,0020,651M164
22/01/20190,00%0,0020,0020,0019,8020,15695K107
21/01/20190,05%0,0120,0019,9819,6020,151M138
18/01/20190,96%0,1919,9919,5119,5019,99708K111
17/01/20190,00%0,0019,8019,5319,1519,80962K140
16/01/2019-0,95%-0,1919,8019,9819,2519,981M113
15/01/20190,05%0,0119,9919,9319,8820,07482K80
14/01/2019-1,09%-0,2219,9820,0019,9820,39890K134
11/01/2019-0,98%-0,2020,2020,1120,0020,363M198
10/01/2019-0,92%-0,1920,4020,3219,9020,402M176
09/01/2019-0,05%-0,0120,5920,4920,2320,672M239
08/01/20190,49%0,1020,6020,0020,0020,713M250
07/01/2019-0,92%-0,1920,5020,4820,1520,802M227
04/01/20191,47%0,3020,6920,1019,9520,693M200
03/01/2019-1,40%-0,2920,3920,2019,8320,39852K129
02/01/2019-1,29%-0,2720,6820,3319,8220,752M228
28/12/20180,96%0,2020,9520,4919,1520,964M395
27/12/2018-0,62%-0,1320,7520,5020,4520,80204K32
26/12/2018-1,46%-0,3120,8820,5520,5120,98110K27
21/12/2018-0,75%-0,1621,1921,0020,4421,28387K45
20/12/20182,89%0,6021,3520,5520,0021,35849K111
19/12/2018-0,91%-0,1920,7520,6620,5220,8045K12
18/12/2018-0,05%-0,0120,9420,7120,7020,9425K3
17/12/2018-1,04%-0,2220,9520,6220,3521,00234K41
14/12/20181,05%0,2221,1720,4120,2021,18546K104
13/12/2018-0,52%-0,1120,9521,0020,1521,01164K30
12/12/20181,49%0,3121,0620,2020,2021,78751K73
11/12/2018-0,48%-0,1020,7520,7520,7420,96268K24
10/12/2018-0,24%-0,0520,8520,3520,3120,98306K34
07/12/20182,96%0,6020,9019,7019,7020,98355K29
06/12/2018-0,73%-0,1520,3020,0019,5020,3042K11
05/12/20184,87%0,9520,4519,9619,9120,78361K65
04/12/2018-2,30%-0,4619,5019,5019,5019,502K1
03/12/20182,46%0,4819,9619,9719,5020,30251K34
29/11/20183,40%0,6419,4818,8518,7519,891M108
28/11/20181,84%0,3418,8418,7018,3518,8435K9
27/11/2018-2,63%-0,5018,5018,9918,5019,20256K29
26/11/2018-0,99%-0,1919,0018,5018,5019,04258K18
23/11/20181,27%0,2419,1918,9518,6519,50421K25
22/11/20185,45%0,9818,9517,9417,9418,95745K47
21/11/2018-0,06%-0,0117,9717,3017,3017,9718K7


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar