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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/2019-0,21%-0,0628,8428,4128,4128,99204K35
04/12/2019-0,17%-0,0528,9029,0328,7129,50725K60
03/12/2019-0,14%-0,0428,9528,7528,6128,95150K28
02/12/20190,00%0,0028,9928,9528,8829,29310K33
29/11/20190,73%0,2128,9928,3027,9029,302M94
28/11/20193,34%0,9328,7827,8527,5328,78990K30
27/11/20190,04%0,0127,8527,8427,8327,85170K9
26/11/20190,00%0,0027,8427,7827,7827,8436K9
25/11/2019-0,50%-0,1427,8427,6327,6327,98304K18
22/11/20190,50%0,1427,9827,5327,5327,98126K30
21/11/2019-0,46%-0,1327,8427,7227,6927,90108K15
19/11/2019-0,11%-0,0327,9727,9827,8527,9856K12
18/11/20191,08%0,3028,0027,9927,9628,00171K19
14/11/20190,44%0,1227,7027,2327,2327,70251K15
13/11/2019-1,50%-0,4227,5827,9727,2527,971M44
12/11/2019-0,92%-0,2628,0028,1627,7028,16364K33
11/11/20191,00%0,2828,2627,6327,6228,491M79
08/11/2019-0,43%-0,1227,9828,1027,9828,992M57
07/11/20190,04%0,0128,1027,8527,8528,20264K32
06/11/20191,04%0,2928,0927,5227,4428,501M55
05/11/2019-0,22%-0,0627,8027,5127,5027,89222K34
04/11/20190,58%0,1627,8627,7027,7027,90414K35
01/11/20190,00%0,0027,7027,6727,4027,803M30
31/10/20193,17%0,8527,7026,8926,8927,983M60
30/10/20190,22%0,0626,8526,4726,4426,85189K29
29/10/2019-0,04%-0,0126,7926,7926,7926,8740K9
28/10/2019-0,30%-0,0826,8026,7026,6926,8062K11
25/10/20190,75%0,2026,8826,6126,6126,9059K14
24/10/20190,00%0,0026,6826,6826,6326,68101K18
23/10/2019-0,41%-0,1126,6826,4626,0526,68577K90
22/10/20190,19%0,0526,7926,6926,6926,8396K18
21/10/20191,71%0,4526,7426,3026,1926,74231K37
18/10/20191,58%0,4126,2926,0025,8926,29293K52
17/10/2019-3,86%-1,0425,8826,7525,6526,751M103
16/10/2019-0,26%-0,0726,9226,6426,3726,99371K62
15/10/20195,02%1,2926,9925,4225,3926,991M174
14/10/20191,90%0,4825,7025,2025,1225,80410K68
11/10/20190,68%0,1725,2225,0024,9225,29350K54
10/10/20190,52%0,1325,0525,1524,7725,19112K25
09/10/2019-1,50%-0,3824,9225,1224,8125,18692K88
08/10/20190,44%0,1125,3025,0424,9325,37961K51
07/10/2019-0,55%-0,1425,1925,3325,0025,331M47
04/10/20191,73%0,4325,3324,8124,8025,33146K31
03/10/20190,00%0,0024,9024,8824,8125,1780K24
02/10/2019-0,84%-0,2124,9025,0124,8125,01132K28
01/10/2019-1,06%-0,2725,1125,4025,1125,50316K43
30/09/20190,71%0,1825,3825,2525,2025,44649K50
27/09/20190,52%0,1325,2025,1325,0525,30352K38
26/09/2019-0,91%-0,2325,0725,3125,0725,39370K33
25/09/20190,36%0,0925,3025,2225,1025,39326K36
24/09/20190,84%0,2125,2125,0025,0025,70859K83
23/09/2019-0,56%-0,1425,0025,2725,0025,27457K51
20/09/20191,37%0,3425,1425,1024,8525,692M194
19/09/2019-6,10%-1,6124,8026,5524,8026,559M734
18/09/2019-0,41%-0,1126,4126,8026,4126,92246K53
17/09/2019-2,25%-0,6126,5227,3926,5227,39405K104
16/09/2019-0,07%-0,0227,1327,0426,8027,47353K60
13/09/20190,00%0,0027,1527,0027,0027,32342K41
12/09/20192,49%0,6627,1526,7526,6127,35542K46
11/09/2019-1,52%-0,4126,4926,9026,4926,97192K49
10/09/20190,00%0,0026,9026,6126,5226,94302K42
09/09/20190,00%0,0026,9026,9026,5726,98140K29
06/09/2019-0,07%-0,0226,9026,8026,6226,90185K33
05/09/20192,44%0,6426,9226,7726,7727,00180K35
04/09/2019-2,05%-0,5526,2826,9426,2826,94157K42
03/09/2019-0,15%-0,0426,8326,5626,3026,982M46
02/09/20190,26%0,0726,8726,4026,4026,975M44
30/08/20192,13%0,5626,8026,6526,4126,89399K64
29/08/2019-3,14%-0,8526,2427,0926,2427,23412K58
28/08/20190,44%0,1227,0926,9126,6027,382M118
27/08/2019-0,07%-0,0226,9726,6626,0026,972M156
26/08/20190,00%0,0026,9926,7025,5026,993M287
23/08/2019-0,41%-0,1126,9926,7725,9127,041M135
22/08/20190,37%0,1027,1027,0026,4127,29543K83
21/08/20192,27%0,6027,0026,4626,4027,001M55
20/08/2019-2,08%-0,5626,4027,2826,4027,29546K95
19/08/20190,60%0,1626,9627,0026,8227,28253K43
16/08/2019-3,21%-0,8926,8027,9026,8027,951M165
15/08/20190,62%0,1727,6927,5026,8027,901M150
14/08/2019-0,47%-0,1327,5227,2926,8127,60659K96
13/08/2019-0,36%-0,1027,6527,4027,3527,79661K88
12/08/2019-0,18%-0,0527,7527,5027,2027,97836K128
09/08/2019-0,68%-0,1927,8027,6527,4027,95440K68
08/08/20190,04%0,0127,9928,0027,7428,00492K67
07/08/2019-0,07%-0,0227,9827,9027,7128,28243K51
06/08/20190,21%0,0628,0027,8027,8028,09472K49
05/08/2019-0,18%-0,0527,9427,6327,3028,00281K43
02/08/2019-0,50%-0,1427,9928,0227,7628,18936K126
01/08/20190,79%0,2228,1327,6327,6328,19494K94
31/07/20190,94%0,2627,9127,3327,0527,99647K87
30/07/2019-1,14%-0,3227,6527,8127,3227,81664K78
29/07/20191,71%0,4727,9727,1426,5527,98825K137
26/07/20192,84%0,7627,5027,1727,1727,80129K27
25/07/20190,45%0,1226,7426,6526,2227,45399K75
24/07/2019-3,38%-0,9326,6227,5626,6227,675M105
23/07/2019-0,54%-0,1527,5527,4327,3027,84335K54
22/07/20190,00%0,0027,7027,6727,3427,75515K84
19/07/2019-1,07%-0,3027,7027,7727,7027,98175K25
18/07/2019-0,36%-0,1028,0027,9027,8028,00361K46
17/07/20190,61%0,1728,1027,7527,7028,18571K59
16/07/20190,11%0,0327,9327,9627,6828,45249K54


*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