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
29/07/2021-1,24%-0,3427,0027,0826,9527,1541K15
28/07/20212,05%0,5527,3427,0326,9927,3465K24
27/07/2021-1,33%-0,3626,7926,9026,7926,9059K20
26/07/2021-0,88%-0,2427,1527,1726,9327,18239K7
23/07/2021-0,04%-0,0127,3926,9326,9327,398K3
22/07/20212,01%0,5427,4027,1826,6027,40138K46
21/07/20210,52%0,1426,8626,7826,7626,862M9
20/07/2021-2,45%-0,6726,7227,3926,7227,4671K26
19/07/2021-1,47%-0,4127,3927,3927,3927,393K1
16/07/20210,91%0,2527,8027,5027,5027,8047K10
15/07/2021-1,40%-0,3927,5527,8827,5527,88133K10
14/07/20211,23%0,3427,9427,7127,4227,9978K16
13/07/20210,66%0,1827,6027,1527,1527,7177K14
12/07/20212,70%0,7227,4226,7026,7027,6078K10
08/07/2021-2,63%-0,7226,7027,2026,7027,75218K21
07/07/20212,70%0,7227,4226,8726,8727,73205K73
06/07/2021-1,77%-0,4826,7027,1526,6827,17196K36
05/07/2021-0,44%-0,1227,1827,2227,0327,22108K21
02/07/20210,37%0,1027,3027,8027,3027,80101K18
01/07/2021-0,73%-0,2027,2027,5827,2027,88101K19
30/06/2021-0,40%-0,1127,4027,3127,0627,6071K21
29/06/2021-0,97%-0,2727,5127,7727,5127,9733K10
28/06/2021-0,96%-0,2727,7828,1927,0328,20260K35
25/06/2021-0,88%-0,2528,0528,3128,0028,3134K10
24/06/20210,53%0,1528,3028,3828,1128,3823K8
23/06/2021-0,04%-0,0128,1528,0527,8528,1681K14
22/06/2021-0,25%-0,0728,1627,9227,9228,1634K6
21/06/20210,89%0,2528,2328,1327,6628,2342K14
18/06/2021-0,71%-0,2027,9828,1927,5028,38139K30
17/06/20210,00%0,0028,1828,1828,1828,1823K6
16/06/2021-0,77%-0,2228,1828,5928,1828,5940K6
15/06/20210,18%0,0528,4028,3028,1428,4040K12
14/06/20211,25%0,3528,3528,2228,1528,4179K16
11/06/2021-0,92%-0,2628,0028,3028,0028,60152K19
10/06/2021-0,14%-0,0428,2627,9027,8628,3451K15
09/06/20210,35%0,1028,3028,1327,7628,36143K26
08/06/2021-0,11%-0,0328,2028,3128,2028,3965K20
07/06/2021-0,07%-0,0228,2328,1027,9528,25112K25
04/06/20210,18%0,0528,2528,1127,9828,60158K34
02/06/20211,44%0,4028,2027,9127,9028,21591K82
01/06/2021-1,03%-0,2927,8028,0927,8028,25357K71
31/05/2021-0,21%-0,0628,0928,1527,7628,39249K47
28/05/2021-0,95%-0,2728,1528,4228,1028,42480K59
27/05/20210,07%0,0228,4228,4128,4128,7046K12
26/05/2021-0,66%-0,1928,4028,9128,2128,91125K23
25/05/2021-0,76%-0,2228,5928,5428,2028,59116K27
24/05/20211,09%0,3128,8128,5028,1128,97324K77
21/05/20210,32%0,0928,5028,5028,5028,6940K9
20/05/2021-1,53%-0,4428,4128,9828,4128,9843K11
19/05/2021-0,52%-0,1528,8528,8828,7028,8880K8
18/05/20211,65%0,4729,0028,3528,3529,00155K48
17/05/2021-0,42%-0,1228,5328,9128,5328,9255K13
14/05/20211,52%0,4328,6528,7228,4128,7223K8
13/05/20210,14%0,0428,2228,3828,2228,8980K13
12/05/2021-1,95%-0,5628,1828,3828,1828,4437K12
11/05/20211,73%0,4928,7428,3928,2828,74103K21
10/05/2021-2,22%-0,6428,2528,5428,1228,89212K33
07/05/20211,48%0,4228,8928,6028,6029,0052K13
06/05/20211,10%0,3128,4728,4628,2028,4771K6
05/05/2021-0,81%-0,2328,1628,3028,1628,3031K7
04/05/2021-0,94%-0,2728,3928,6728,1028,6774K16
03/05/20210,21%0,0628,6628,6728,6628,9261K14
30/04/2021-2,19%-0,6428,6029,2428,6029,24144K19
29/04/20210,00%0,0029,2429,3129,1129,35275K46
28/04/20211,70%0,4929,2428,7628,7329,26249K41
27/04/2021-0,52%-0,1528,7528,9028,7228,95150K32
26/04/2021-2,36%-0,7028,9029,3328,7029,42272K44
23/04/20210,17%0,0529,6029,6029,3729,601M10
22/04/20210,37%0,1129,5529,7929,0129,79117K27
20/04/20210,10%0,0329,4429,4129,4129,7262K16
19/04/2021-1,11%-0,3329,4129,7429,3729,99199K42
16/04/20210,71%0,2129,7429,5129,0729,74315K45
15/04/20211,23%0,3629,5329,2929,0129,53156K30
14/04/20210,93%0,2729,1729,2328,9529,23166K23
13/04/20210,14%0,0428,9028,8628,8629,29203K28
12/04/20210,56%0,1628,8628,8028,8029,10119K27
09/04/20210,17%0,0528,7028,6028,0028,79247K47
08/04/2021-0,87%-0,2528,6529,2528,6429,25305K61
07/04/2021-2,36%-0,7028,9029,3028,9029,69319K50
06/04/2021-2,95%-0,9029,6030,1528,5530,382M206
05/04/2021-9,36%-3,1530,5030,3428,7530,502M230
01/04/20211,57%0,5233,6533,5033,2133,992M151
31/03/20211,19%0,3933,1332,6632,4933,391M121
30/03/2021-0,18%-0,0632,7432,7832,0032,87771K87
29/03/20211,05%0,3432,8032,6832,0032,90475K67
26/03/20210,84%0,2732,4632,2032,2032,90835K73
25/03/20210,59%0,1932,1932,2931,9132,31241K29
24/03/20210,22%0,0732,0031,9031,7032,00108K27
23/03/2021-0,84%-0,2731,9332,1931,6232,20164K30
22/03/20210,63%0,2032,2031,9931,8432,20240K29
19/03/20211,91%0,6032,0031,4531,2932,10232K29
18/03/2021-0,38%-0,1231,4031,4131,4031,59927K31
17/03/2021-0,19%-0,0631,5231,6031,4131,60751K47
16/03/20210,86%0,2731,5831,3131,3131,70155K30
15/03/20212,42%0,7431,3130,9030,9031,76443K73
12/03/2021-0,23%-0,0730,5730,5030,1730,57119K27
11/03/20210,56%0,1730,6430,3029,8030,70231K47
10/03/20211,87%0,5630,4729,6029,5830,47165K28
09/03/20210,54%0,1629,9129,3129,3129,92151K33
08/03/2021-0,53%-0,1629,7529,5929,3429,80184K34
05/03/20211,22%0,3629,9129,2029,1029,92307K49
04/03/20210,24%0,0729,5528,8828,8830,00397K56
03/03/2021-0,34%-0,1029,4829,9329,2029,9379K24
02/03/2021-0,74%-0,2229,5829,5028,8829,64389K44
01/03/2021-0,23%-0,0729,8029,9529,3830,00277K49
26/02/2021-0,43%-0,1329,8730,0029,5530,00214K34
25/02/2021-1,45%-0,4430,0030,4329,6430,59349K82
24/02/2021-0,23%-0,0730,4430,6130,0630,90583K69
23/02/20210,20%0,0630,5130,8230,1130,82319K66
22/02/20210,13%0,0430,4530,4129,8030,94474K90
19/02/20211,30%0,3930,4130,3830,0630,79548K88
18/02/2021-0,63%-0,1930,0230,2130,0231,00967K133
17/02/20210,70%0,2130,2130,3530,1030,80649K109
12/02/20215,82%1,6530,0029,5029,2530,192M305
11/02/20210,82%0,2328,3528,1528,1428,3590K12
10/02/2021-1,54%-0,4428,1229,0828,0829,37304K34
09/02/2021-0,83%-0,2428,5628,8028,5628,8040K10
08/02/20211,05%0,3028,8028,7728,7229,0561K18
05/02/20211,57%0,4428,5028,2328,0828,5046K10
04/02/2021-1,06%-0,3028,0628,5128,0628,7057K17
03/02/20211,07%0,3028,3628,2028,2028,5074K13
02/02/2021-1,37%-0,3928,0628,1528,0628,3999K19
01/02/20214,33%1,1828,4527,4327,4228,4570K14
29/01/2021-4,15%-1,1827,2728,0027,2728,19116K24
28/01/20212,34%0,6528,4528,1528,1528,4554K7
27/01/20210,18%0,0527,8028,4027,8028,4011K4
26/01/2021-2,29%-0,6527,7528,0227,7528,4598K27
22/01/2021-0,39%-0,1128,4028,4028,2128,50142K20
21/01/2021-1,01%-0,2928,5128,8028,5128,8054K11
20/01/20210,03%0,0128,8029,4628,7529,4849K10
19/01/2021-0,59%-0,1728,7929,0128,7929,35122K29
18/01/20210,17%0,0528,9629,4728,7729,47389K57
15/01/20210,24%0,0728,9128,9528,8228,9587K21
14/01/2021--28,8428,7728,3128,91120K26


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito