ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
25/03/20221,71%0,4325,5525,0924,1625,84288K50
24/03/20224,89%1,1725,1223,9423,9425,13291K56
23/03/20221,48%0,3523,9523,6023,6024,43141K29
22/03/20220,60%0,1423,6023,7023,4824,40298K48
21/03/20221,12%0,2623,4623,1923,1723,46246K21
18/03/20221,53%0,3523,2022,6522,0923,20124K25
17/03/20222,79%0,6222,8522,2022,1722,85183K29
16/03/2022-0,76%-0,1722,2322,5622,1722,56246K49
15/03/20220,04%0,0122,4022,4022,4022,5549K13
14/03/2022-2,27%-0,5222,3922,8022,1422,8063K26
11/03/2022-1,21%-0,2822,9123,2222,6423,2232K13
10/03/20223,48%0,7823,1922,5422,5423,21180K26
09/03/2022-1,54%-0,3522,4123,0022,4123,98144K48
08/03/2022-1,04%-0,2422,7622,8722,6023,1076K22
07/03/20220,83%0,1923,0022,8022,6623,0085K23
04/03/2022-0,44%-0,1022,8122,7922,7022,9530K10
03/03/20220,93%0,2122,9122,7322,6323,1583K27
02/03/2022-0,66%-0,1522,7022,9222,7022,925K2
25/02/2022-0,39%-0,0922,8522,6222,6222,9455K19
24/02/2022-0,86%-0,2022,9422,8522,8223,29362K53
23/02/2022-0,77%-0,1823,1423,0722,9623,1481K22
22/02/20221,48%0,3423,3222,8322,5223,32120K36
21/02/20222,09%0,4722,9822,7822,3522,9841K14
18/02/2022-2,55%-0,5922,5123,0022,3423,2891K29
17/02/20222,17%0,4923,1022,0822,0823,4474K30
16/02/20220,49%0,1122,6122,6222,4922,94127K28
15/02/20220,00%0,0022,5022,7022,5022,91118K46
14/02/2022-1,23%-0,2822,5023,2222,5023,2364K20
11/02/2022-1,81%-0,4222,7823,4422,7823,4456K17
10/02/2022-0,85%-0,2023,2024,0522,9624,0530K12
09/02/20222,54%0,5823,4023,0223,0123,40282K32
08/02/20220,66%0,1522,8222,8522,8222,9462K23
07/02/2022-1,52%-0,3522,6723,2622,6723,30192K31
04/02/2022-1,20%-0,2823,0223,0723,0223,3012K4
03/02/20220,04%0,0123,3022,9922,8823,3042K15
02/02/20220,52%0,1223,2923,1822,9823,30104K26
01/02/2022-1,24%-0,2923,1723,5923,1723,7363K16
31/01/20221,12%0,2623,4623,1922,6323,4634K15
28/01/20221,49%0,3423,2023,0722,9024,18257K86
27/01/20222,65%0,5922,8622,4722,4722,9859K19
26/01/2022-1,85%-0,4222,2722,4622,2122,6765K27
25/01/20223,04%0,6722,6922,4122,0522,6927K11
24/01/2022-4,59%-1,0622,0223,0022,0123,00106K34
21/01/2022-0,47%-0,1123,0822,9322,9023,0930K11
20/01/2022-0,77%-0,1823,1923,2023,0223,2035K15
19/01/20221,65%0,3823,3722,7322,7323,4984K15
18/01/2022-0,48%-0,1122,9922,9022,7422,9918K8
17/01/20220,48%0,1123,1022,8622,8623,1085K23
14/01/2022-0,78%-0,1822,9922,7122,5823,1741K14
13/01/20220,13%0,0323,1723,1322,2523,1762K22
12/01/20221,94%0,4423,1422,7022,4323,2880K16
11/01/20224,85%1,0522,7022,3421,9023,49215K43
10/01/20226,13%1,2521,6520,3820,3822,601M82
07/01/20222,00%0,4020,4020,0019,8420,7057K17
06/01/2022-0,30%-0,0620,0020,3620,0020,97126K45
05/01/2022-5,20%-1,1020,0621,0120,0021,80149K52
04/01/2022-0,94%-0,2021,1621,6020,6121,63327K68
03/01/2022-2,91%-0,6421,3621,9921,3622,00100K32
30/12/20212,28%0,4922,0021,5021,5022,0046K8
29/12/20211,22%0,2621,5121,5021,3221,5128K5
28/12/20210,71%0,1521,2521,1021,1021,7349K16
27/12/2021-0,52%-0,1121,1021,2121,1021,2240K15
23/12/2021-0,05%-0,0121,2121,4921,1321,4923K10
22/12/2021-0,75%-0,1621,2221,8921,1322,1584K25
21/12/2021-0,83%-0,1821,3821,5621,1521,77162K28
20/12/20211,65%0,3521,5621,3021,2721,7173K14
17/12/2021-2,26%-0,4921,2121,6521,2121,8258K14
16/12/20211,73%0,3721,7021,3021,1521,70119K30
15/12/2021-2,65%-0,5821,3321,9220,8021,92267K71
14/12/2021-2,41%-0,5421,9122,2521,9122,41334K65
13/12/2021-2,60%-0,6022,4523,0022,4523,00117K20
10/12/20211,95%0,4423,0522,8722,8223,0539K12
09/12/2021-2,33%-0,5422,6123,0222,6123,0296K33
08/12/20211,49%0,3423,1522,8022,8023,22302K26
07/12/20210,26%0,0622,8123,0022,6023,0057K17
06/12/20213,83%0,8422,7522,1322,0022,8076K25
03/12/2021-3,10%-0,7021,9122,7921,9122,79133K28
02/12/20212,68%0,5922,6122,0421,9022,79243K44
01/12/2021-2,18%-0,4922,0222,6422,0222,80474K75
30/11/2021-3,80%-0,8922,5123,0022,5023,08123K15
29/11/20210,00%0,0023,4023,5023,0123,50100K16
26/11/2021-2,50%-0,6023,4023,4823,4023,5952K15
25/11/20214,26%0,9824,0023,2923,2924,0087K17
24/11/20210,09%0,0223,0223,0023,0023,3569K20
23/11/2021-0,04%-0,0123,0023,0323,0023,0890K20
22/11/2021-2,25%-0,5323,0123,5423,0123,5493K20
19/11/20210,60%0,1423,5423,8223,2823,9547K14
18/11/2021-0,85%-0,2023,4023,7223,4023,7287K12
17/11/2021-2,07%-0,5023,6024,0423,6024,4167K14
16/11/2021-0,33%-0,0824,1024,0124,0024,20101K12
12/11/20210,75%0,1824,1824,1124,0024,20327K30
11/11/2021-0,25%-0,0624,0024,0924,0024,55142K27
10/11/20210,67%0,1624,0624,0323,9224,25434K22
09/11/2021-1,24%-0,3023,9024,6823,9024,70317K48
08/11/2021-1,18%-0,2924,2024,0823,7824,55236K69
05/11/20211,96%0,4724,4924,4224,0924,8953K18
04/11/2021-1,96%-0,4824,0224,9024,0024,90120K29
03/11/2021-0,20%-0,0524,5024,5324,5026,002M88
01/11/20213,37%0,8024,5524,2724,2725,00100K32
29/10/2021-1,94%-0,4723,7524,4023,7524,40353K79
28/10/20210,92%0,2224,2223,6623,6625,00200K55
27/10/2021-0,91%-0,2224,0024,2323,1025,101M163
26/10/20211,76%0,4224,2223,8023,8024,55178K24
25/10/20211,67%0,3923,8023,3923,3924,33189K31
22/10/2021-2,13%-0,5123,4123,7923,0123,87124K28
21/10/2021-0,42%-0,1023,9223,4723,4023,98102K27
20/10/20211,35%0,3224,0223,7123,6124,19317K54
19/10/20210,34%0,0823,7023,7723,7024,192M118
18/10/20210,51%0,1223,6223,0323,0323,6297K25
15/10/20210,00%0,0023,5023,4823,4823,6280K18
14/10/20210,09%0,0223,5023,4823,2023,50215K36
13/10/20213,89%0,8823,4822,5522,5523,69101K33
11/10/2021-1,70%-0,3922,6022,9922,4723,50465K46
08/10/20211,73%0,3922,9923,1922,9923,4968K15
07/10/2021-0,79%-0,1822,6022,7922,6022,7957K16
06/10/20212,94%0,6522,7822,1321,7822,80137K37
05/10/20210,05%0,0122,1321,8721,8722,14193K58
04/10/2021-0,36%-0,0822,1222,1921,8422,19123K42
01/10/20210,91%0,2022,2022,3622,0022,39113K46
30/09/20210,00%0,0022,0022,0722,0022,45295K72
29/09/2021-5,42%-1,2622,0023,2622,0023,502M110
28/09/20211,13%0,2623,2623,2722,8523,2774K19
27/09/20212,22%0,5023,0023,0022,7023,3858K22
24/09/2021-1,75%-0,4022,5023,2022,5023,261M39
23/09/2021-0,43%-0,1022,9022,8522,7523,00185K33
22/09/2021-0,43%-0,1023,0023,0023,0023,7914K6
21/09/20210,65%0,1523,1023,3222,9923,60180K40
20/09/2021-0,65%-0,1522,9523,0922,7224,18433K44
17/09/2021-2,57%-0,6123,1023,7423,0923,74186K38
16/09/2021-0,29%-0,0723,7123,7123,7124,2826K8
15/09/2021-1,74%-0,4223,7824,0323,7724,03101K16
14/09/20210,00%0,0024,2024,4123,8024,5053K13
13/09/20211,98%0,4724,2024,0023,9524,2019K8
10/09/2021--23,7323,0922,7023,7389K27


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito