papéis
login
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

empresa: cesp3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/20201,77%0,5833,3532,3432,3433,35161K18
18/09/20202,15%0,6932,7731,8031,6632,77171K22
17/09/2020-0,53%-0,1732,0832,0032,0032,0813K4
16/09/20200,16%0,0532,2532,0232,0132,2519K6
15/09/20200,59%0,1932,2032,4132,2032,6326K8
14/09/2020-2,79%-0,9232,0133,3632,0133,36112K22
11/09/20200,18%0,0632,9333,0932,3133,0989K20
10/09/2020-0,39%-0,1332,8732,8032,8033,5589K14
09/09/2020-0,60%-0,2033,0033,3233,0033,3793K18
08/09/2020-1,19%-0,4033,2033,4533,0233,47242K34
04/09/2020-1,75%-0,6033,6034,4033,6034,5072K16
03/09/2020-1,72%-0,6034,2034,9934,2034,9938K11
02/09/20200,58%0,2034,8034,5334,0434,80308K40
01/09/2020-2,81%-1,0034,6035,1234,3135,12597K69
31/08/20200,31%0,1135,6035,4135,2835,6043K9
28/08/2020-0,59%-0,2135,4935,7035,4935,8575K19
27/08/2020-0,17%-0,0635,7035,4435,1835,7046K11
26/08/20200,17%0,0635,7635,7035,5535,7821K6
25/08/20200,99%0,3535,7035,4935,4535,74121K23
24/08/20200,14%0,0535,3535,3435,3435,5646K10
21/08/2020-1,12%-0,4035,3035,8935,3035,89156K18
20/08/20201,16%0,4135,7035,4435,4435,70143K19
19/08/2020-4,00%-1,4735,2936,9035,2936,90574K66
18/08/20203,00%1,0736,7635,6635,1536,762M115
17/08/20200,08%0,0335,6935,6735,1535,80836K88
14/08/2020-0,14%-0,0535,6635,7035,5535,70175K28
13/08/20200,17%0,0635,7135,6535,5035,71246K26
12/08/2020-0,08%-0,0335,6535,5635,1035,70480K49
11/08/2020-0,08%-0,0335,6835,7235,5435,72135K22
10/08/20200,06%0,0235,7135,6835,5035,74203K28
07/08/2020-0,14%-0,0535,6935,7435,3835,75281K36
06/08/2020-0,11%-0,0435,7435,6035,5135,78139K16
05/08/20200,11%0,0435,7835,6735,6035,78129K21
04/08/20200,17%0,0635,7435,3935,3935,79292K39
03/08/20200,08%0,0335,6835,7535,1035,85569K70
31/07/2020-0,56%-0,2035,6535,8335,3035,84242K49
30/07/20200,50%0,1835,8535,7534,1535,851M127
29/07/20200,91%0,3235,6735,4035,2535,70452K47
28/07/2020-0,11%-0,0435,3535,5435,0035,55279K39
27/07/20201,49%0,5235,3934,9234,5235,39572K64
24/07/20200,49%0,1734,8734,2034,2034,89191K23
23/07/2020-0,09%-0,0334,7034,7334,3534,74118K23
22/07/20203,46%1,1634,7333,6933,5034,73792K41
21/07/20200,36%0,1233,5733,2633,2533,691M37
20/07/20200,18%0,0633,4533,0833,0734,07120K19
17/07/20200,36%0,1233,3933,5033,2033,50114K19
16/07/20200,03%0,0133,2733,2033,1133,76200K29
15/07/20200,06%0,0233,2633,0433,0033,34601K45
14/07/20200,18%0,0633,2434,9832,9934,98613K79
13/07/2020-0,06%-0,0233,1833,3033,1333,35110K12
10/07/20200,39%0,1333,2033,7633,0033,76553K34
09/07/2020-0,78%-0,2633,0733,1033,0033,10456K40
08/07/20201,03%0,3433,3333,5032,6633,96948K136
07/07/2020-0,66%-0,2232,9932,9932,9933,36225K30
06/07/20201,47%0,4833,2133,1032,8033,501M65
03/07/2020-0,73%-0,2432,7332,4232,4032,83373K54
02/07/20201,79%0,5832,9733,0232,4533,09174K27
01/07/2020-0,34%-0,1132,3932,5732,0032,891M123
30/06/20201,59%0,5132,5032,1032,0032,501M47
29/06/20200,00%0,0031,9931,7631,5932,00188K21
26/06/20200,03%0,0131,9932,0031,7532,0048K10
25/06/2020-0,19%-0,0631,9831,9231,9032,00109K11
24/06/20200,03%0,0132,0431,9931,9932,06112K5
23/06/20200,09%0,0332,0332,0632,0032,29240K31
22/06/20200,00%0,0032,0032,0731,9032,09288K45
19/06/20201,65%0,5232,0031,8131,8132,47217K31
18/06/2020-0,54%-0,1731,4831,6431,3031,84385K51
17/06/2020-0,94%-0,3031,6531,6231,5131,65430K31
16/06/20200,79%0,2531,9531,8931,6232,06708K32
15/06/2020-0,56%-0,1831,7031,8431,2131,88151K43
12/06/20200,35%0,1131,8831,2730,9931,88459K60
10/06/20200,22%0,0731,7731,7031,6732,23185K24
09/06/20200,03%0,0131,7031,9031,4031,90300K40
08/06/20200,41%0,1331,6931,5631,2732,25439K36
05/06/20200,86%0,2731,5631,8231,2132,03588K80
04/06/2020-0,22%-0,0731,2931,3531,0231,76594K61
03/06/20200,19%0,0631,3631,4931,2032,39466K60
02/06/20200,48%0,1531,3031,8031,0031,80654K85
01/06/20200,74%0,2331,1530,4530,4431,19430K67
29/05/20201,38%0,4230,9230,2730,2730,93266K32
28/05/20200,16%0,0530,5030,4330,0030,94546K91
27/05/20200,50%0,1530,4530,4430,3030,94400K49
26/05/20200,07%0,0230,3030,4830,2030,56222K49
25/05/20201,44%0,4330,2829,8529,8530,97558K69
22/05/20202,30%0,6729,8528,6428,5029,85266K42
21/05/20202,06%0,5929,1828,4828,4829,60346K52
20/05/20200,85%0,2428,5928,3528,2228,69282K43
19/05/2020-0,94%-0,2728,3528,6928,0028,69139K24
18/05/20202,36%0,6628,6228,9627,8128,96307K47
15/05/20202,01%0,5527,9626,9026,9028,00287K45
14/05/20201,52%0,4127,4126,9926,9927,4165K14
13/05/20200,37%0,1027,0026,5326,5327,01237K36
12/05/2020-0,37%-0,1026,9026,8026,2427,30511K96
11/05/20200,33%0,0927,0027,0426,2227,10888K51
08/05/20200,79%0,2126,9126,5126,2026,99348K87
07/05/2020-2,91%-0,8026,7027,3625,9527,361M199
06/05/2020-1,79%-0,5027,5027,8627,1127,93509K115
05/05/2020-2,95%-0,8528,0028,8628,0029,11996K131
04/05/20200,98%0,2828,8527,7927,7828,981M106
30/04/20200,46%0,1328,5728,5527,3629,251M128
29/04/20201,61%0,4528,4427,9427,9428,48186K30
28/04/20204,48%1,2027,9926,5026,5028,001M92
27/04/20203,92%1,0126,7927,1226,2327,12426K83
24/04/2020-4,48%-1,2125,7827,0024,3927,00947K146
23/04/2020-0,04%-0,0126,9927,0026,8627,40263K39
22/04/20200,00%0,0027,0027,0026,7727,00126K19
20/04/20203,93%1,0227,0026,1425,8927,19264K48
17/04/2020-0,73%-0,1925,9826,1825,9826,27274K47
16/04/20200,27%0,0726,1726,0026,0026,19866K18
15/04/20200,00%0,0026,1026,1025,9426,40149K25
14/04/2020-0,38%-0,1026,1026,5026,1026,69326K53
13/04/2020-1,06%-0,2826,2026,3426,2026,781M43
09/04/20201,85%0,4826,4825,6525,6526,78225K40
08/04/20200,78%0,2026,0025,8025,4326,201M72
07/04/20201,10%0,2825,8026,0025,8027,00390K61
06/04/20201,43%0,3625,5225,2625,2625,80327K53
03/04/2020-9,50%-2,6425,1626,0024,1226,001M99
02/04/2020-0,47%-0,1327,8029,5027,5029,503M213
01/04/20200,11%0,0327,9327,8027,0527,932M88
31/03/20200,18%0,0527,9027,9027,4828,391M73
30/03/2020-0,04%-0,0127,8527,9027,4527,90330K61
27/03/20201,68%0,4627,8627,1027,0227,87260K35
26/03/20203,40%0,9027,4027,1126,6627,88498K85
25/03/20200,76%0,2026,5025,5525,1827,97396K83
24/03/20205,62%1,4026,3025,6425,6426,79412K58
23/03/2020-4,19%-1,0924,9025,2324,3525,46531K77
20/03/2020-3,38%-0,9125,9928,1125,4728,111M231
19/03/2020-4,27%-1,2026,9027,4025,8527,402M294
18/03/2020-0,67%-0,1928,1027,0724,7328,10696K111
17/03/20202,57%0,7128,2927,3026,9928,40393K58
16/03/2020-8,04%-2,4127,5829,3627,5229,36560K65
13/03/20204,35%1,2529,9929,0027,2329,99695K111
12/03/2020-3,23%-0,9628,7428,9826,5928,98820K121
11/03/2020--29,7031,0029,0031,913M303


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito