Cotação atual, histórico e gráfico do papel: CESP5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 5,45% | 1,20 | 23,20 | 22,01 | 22,01 | 23,20 | 16K | 7 |
| 06/02/2019 | 0,00% | 0,00 | 22,00 | 21,00 | 21,00 | 22,00 | 9K | 3 |
| 05/02/2019 | -3,93% | -0,90 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 01/02/2019 | 0,00% | 0,00 | 22,90 | 22,50 | 22,50 | 22,90 | 65K | 6 |
| 31/01/2019 | 0,00% | 0,00 | 22,90 | 22,88 | 22,88 | 22,90 | 16K | 4 |
| 30/01/2019 | 9,05% | 1,90 | 22,90 | 22,00 | 22,00 | 22,90 | 9K | 4 |
| 29/01/2019 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 10K | 2 |
| 24/01/2019 | -3,67% | -0,80 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 23/01/2019 | -0,46% | -0,10 | 21,80 | 21,00 | 19,51 | 21,90 | 166K | 38 |
| 21/01/2019 | 1,86% | 0,40 | 21,90 | 21,00 | 21,00 | 21,90 | 4K | 2 |
| 17/01/2019 | 3,61% | 0,75 | 21,50 | 21,50 | 21,50 | 21,50 | 2K | 1 |
| 14/01/2019 | 1,22% | 0,25 | 20,75 | 20,75 | 20,75 | 20,75 | 4K | 1 |
| 11/01/2019 | 0,00% | 0,00 | 20,50 | 20,50 | 20,50 | 20,50 | 12K | 1 |
| 10/01/2019 | 1,54% | 0,31 | 20,50 | 20,50 | 20,50 | 20,50 | 2K | 1 |
| 08/01/2019 | -0,05% | -0,01 | 20,19 | 20,50 | 20,12 | 20,50 | 10K | 5 |
| 07/01/2019 | -0,49% | -0,10 | 20,20 | 20,30 | 20,20 | 20,30 | 6K | 2 |
| 02/01/2019 | 1,45% | 0,29 | 20,30 | 20,28 | 20,28 | 20,30 | 8K | 4 |
| 28/12/2018 | -3,57% | -0,74 | 20,01 | 20,00 | 20,00 | 20,01 | 4K | 2 |
| 21/12/2018 | 3,70% | 0,74 | 20,75 | 20,74 | 20,74 | 20,75 | 4K | 2 |
| 19/12/2018 | 1,47% | 0,29 | 20,01 | 19,80 | 19,72 | 20,01 | 14K | 7 |
| 17/12/2018 | -1,40% | -0,28 | 19,72 | 19,76 | 19,72 | 19,76 | 4K | 2 |
| 14/12/2018 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 6K | 1 |
| 13/12/2018 | 1,01% | 0,20 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 12/12/2018 | 0,51% | 0,10 | 19,80 | 19,55 | 19,55 | 20,00 | 6K | 3 |
| 11/12/2018 | 3,68% | 0,70 | 19,70 | 20,00 | 19,70 | 20,00 | 34K | 9 |
| 10/12/2018 | -1,55% | -0,30 | 19,00 | 19,40 | 18,00 | 19,40 | 78K | 20 |
| 07/12/2018 | -2,53% | -0,50 | 19,30 | 19,53 | 19,30 | 19,60 | 8K | 4 |
| 06/12/2018 | 1,54% | 0,30 | 19,80 | 19,80 | 19,80 | 19,80 | 2K | 1 |
| 05/12/2018 | -0,10% | -0,02 | 19,50 | 19,50 | 19,50 | 19,50 | 2K | 1 |
| 04/12/2018 | 0,10% | 0,02 | 19,52 | 19,52 | 19,52 | 19,52 | 4K | 2 |
| 30/11/2018 | 0,00% | 0,00 | 19,50 | 19,50 | 19,50 | 19,50 | 2K | 1 |
| 29/11/2018 | -2,50% | -0,50 | 19,50 | 20,00 | 19,50 | 20,00 | 4K | 2 |
| 28/11/2018 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 23/11/2018 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 6K | 2 |
| 16/11/2018 | 0,05% | 0,01 | 20,00 | 20,01 | 20,00 | 20,01 | 4K | 2 |
| 29/10/2018 | -0,05% | -0,01 | 19,99 | 19,99 | 19,99 | 19,99 | 6K | 1 |
| 24/10/2018 | -2,53% | -0,52 | 20,00 | 20,01 | 20,00 | 20,01 | 4K | 2 |
| 22/10/2018 | -1,72% | -0,36 | 20,52 | 20,52 | 20,52 | 20,52 | 2K | 1 |
| 19/10/2018 | 5,40% | 1,07 | 20,88 | 20,50 | 20,50 | 20,88 | 12K | 5 |
| 18/10/2018 | -0,95% | -0,19 | 19,81 | 20,00 | 19,00 | 20,00 | 57K | 17 |
| 17/10/2018 | -2,44% | -0,50 | 20,00 | 20,00 | 20,00 | 20,00 | 10K | 5 |
| 16/10/2018 | -4,65% | -1,00 | 20,50 | 20,50 | 20,50 | 20,50 | 6K | 2 |
| 08/10/2018 | 8,31% | 1,65 | 21,50 | 21,48 | 21,48 | 21,50 | 11K | 3 |
| 01/10/2018 | -0,75% | -0,15 | 19,85 | 19,85 | 19,85 | 19,85 | 4K | 2 |
| 27/09/2018 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 25/09/2018 | -0,05% | -0,01 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 21/09/2018 | 0,00% | 0,00 | 20,01 | 20,01 | 20,01 | 20,01 | 4K | 1 |
| 17/09/2018 | -1,91% | -0,39 | 20,01 | 20,00 | 20,00 | 20,01 | 26K | 5 |
| 14/09/2018 | -0,49% | -0,10 | 20,40 | 20,11 | 20,10 | 20,40 | 10K | 3 |
| 11/09/2018 | 0,00% | 0,00 | 20,50 | 20,50 | 20,50 | 20,50 | 37K | 3 |
| 10/09/2018 | -1,44% | -0,30 | 20,50 | 20,50 | 20,50 | 20,50 | 4K | 1 |
| 06/09/2018 | 1,46% | 0,30 | 20,80 | 20,80 | 20,80 | 20,80 | 2K | 1 |
| 28/08/2018 | 1,99% | 0,40 | 20,50 | 20,50 | 20,50 | 20,50 | 4K | 2 |
| 24/08/2018 | -4,29% | -0,90 | 20,10 | 20,10 | 20,10 | 20,10 | 2K | 1 |
| 16/08/2018 | 2,39% | 0,49 | 21,00 | 20,00 | 20,00 | 21,00 | 33K | 7 |
| 15/08/2018 | -2,33% | -0,49 | 20,51 | 20,51 | 20,51 | 20,51 | 2K | 1 |
| 10/08/2018 | -2,78% | -0,60 | 21,00 | 21,00 | 21,00 | 21,00 | 6K | 1 |
| 03/08/2018 | 0,00% | 0,00 | 21,60 | 21,00 | 21,00 | 21,60 | 4K | 2 |
| 01/08/2018 | -1,73% | -0,38 | 21,60 | 21,60 | 21,60 | 21,95 | 17K | 4 |
| 30/07/2018 | 4,62% | 0,97 | 21,98 | 21,01 | 21,01 | 21,98 | 24K | 5 |
| 25/07/2018 | 0,05% | 0,01 | 21,01 | 21,01 | 21,01 | 21,01 | 2K | 1 |
| 24/07/2018 | -0,05% | -0,01 | 21,00 | 21,51 | 21,00 | 21,51 | 21K | 6 |
| 23/07/2018 | -8,65% | -1,99 | 21,01 | 21,01 | 21,01 | 21,01 | 11K | 4 |
| 19/07/2018 | 3,46% | 0,77 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
| 18/07/2018 | -3,35% | -0,77 | 22,23 | 22,00 | 22,00 | 22,23 | 4K | 2 |
| 11/07/2018 | 2,22% | 0,50 | 23,00 | 23,00 | 23,00 | 23,00 | 9K | 3 |
| 10/07/2018 | 4,60% | 0,99 | 22,50 | 22,50 | 22,50 | 22,50 | 11K | 5 |
| 04/07/2018 | -6,44% | -1,48 | 21,51 | 21,50 | 21,50 | 21,51 | 41K | 7 |
| 02/07/2018 | 4,03% | 0,89 | 22,99 | 22,99 | 22,99 | 22,99 | 2K | 1 |
| 28/06/2018 | 0,45% | 0,10 | 22,10 | 22,00 | 22,00 | 22,10 | 11K | 5 |
| 25/06/2018 | 2,33% | 0,50 | 22,00 | 21,49 | 21,49 | 22,00 | 62K | 13 |
| 21/06/2018 | 0,00% | 0,00 | 21,50 | 21,50 | 21,50 | 21,50 | 2K | 1 |
| 18/06/2018 | 4,62% | 0,95 | 21,50 | 20,79 | 20,79 | 21,50 | 6K | 3 |
| 15/06/2018 | -2,51% | -0,53 | 20,55 | 21,00 | 20,50 | 21,60 | 21K | 6 |
| 12/06/2018 | 0,52% | 0,11 | 21,08 | 21,00 | 21,00 | 21,08 | 23K | 6 |
| 11/06/2018 | 7,54% | 1,47 | 20,97 | 20,00 | 20,00 | 21,00 | 63K | 9 |
| 07/06/2018 | 8,33% | 1,50 | 19,50 | 18,00 | 18,00 | 19,50 | 67K | 13 |
| 06/06/2018 | 0,00% | 0,00 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
| 04/06/2018 | 5,88% | 1,00 | 18,00 | 18,10 | 18,00 | 18,10 | 4K | 2 |
| 01/06/2018 | -1,16% | -0,20 | 17,00 | 16,71 | 16,71 | 17,00 | 3K | 2 |
| 30/05/2018 | 4,24% | 0,70 | 17,20 | 17,20 | 17,20 | 17,20 | 5K | 1 |
| 28/05/2018 | -8,33% | -1,50 | 16,50 | 16,70 | 16,00 | 16,70 | 31K | 12 |
| 22/05/2018 | 0,00% | 0,00 | 18,00 | 18,00 | 18,00 | 18,00 | 7K | 2 |
| 21/05/2018 | 11,73% | 1,89 | 18,00 | 16,71 | 16,70 | 18,00 | 12K | 6 |
| 18/05/2018 | -0,56% | -0,09 | 16,11 | 16,11 | 16,11 | 16,11 | 3K | 1 |
| 17/05/2018 | -2,41% | -0,40 | 16,20 | 16,61 | 16,20 | 16,71 | 18K | 5 |
| 16/05/2018 | 0,00% | 0,00 | 16,60 | 16,50 | 16,50 | 16,61 | 22K | 9 |
| 15/05/2018 | -0,60% | -0,10 | 16,60 | 16,70 | 16,60 | 16,70 | 22K | 5 |
| 14/05/2018 | -1,76% | -0,30 | 16,70 | 17,20 | 16,70 | 17,20 | 14K | 4 |
| 11/05/2018 | -5,56% | -1,00 | 17,00 | 17,00 | 16,50 | 17,00 | 7K | 3 |
| 10/05/2018 | -3,74% | -0,70 | 18,00 | 18,50 | 18,00 | 18,50 | 4K | 2 |
| 09/05/2018 | 0,00% | 0,00 | 18,70 | 18,70 | 18,70 | 18,70 | 4K | 2 |
| 08/05/2018 | -1,58% | -0,30 | 18,70 | 18,51 | 18,51 | 19,00 | 7K | 4 |
| 07/05/2018 | -6,86% | -1,40 | 19,00 | 21,42 | 19,00 | 21,42 | 10K | 5 |
| 04/05/2018 | 4,62% | 0,90 | 20,40 | 20,40 | 20,40 | 20,40 | 2K | 1 |
| 03/05/2018 | -4,13% | -0,84 | 19,50 | 19,50 | 19,50 | 19,50 | 2K | 1 |
| 02/05/2018 | -15,25% | -3,66 | 20,34 | 21,90 | 20,22 | 21,90 | 27K | 12 |
| 30/04/2018 | 5,73% | 1,30 | 24,00 | 22,98 | 22,98 | 24,00 | 70K | 17 |
| 27/04/2018 | 0,89% | 0,20 | 22,70 | 22,01 | 22,01 | 22,70 | 78K | 17 |
| 26/04/2018 | 2,23% | 0,49 | 22,50 | 21,70 | 21,70 | 22,89 | 95K | 21 |
| 25/04/2018 | 9,72% | 1,95 | 22,01 | 20,57 | 20,57 | 22,01 | 123K | 25 |
Date,Open,High,Low,Close,Volume
22-Feb-19,22.01,23.20,22.01,23.20,15905
06-Feb-19,21.00,22.00,21.00,22.00,8661
05-Feb-19,22.00,22.00,22.00,22.00,2200
01-Feb-19,22.50,22.90,22.50,22.90,65290
31-Jan-19,22.88,22.90,22.88,22.90,16025
30-Jan-19,22.00,22.90,22.00,22.90,9010
29-Jan-19,21.00,21.00,21.00,21.00,10500
24-Jan-19,21.00,21.00,21.00,21.00,2100
23-Jan-19,21.00,21.90,19.51,21.80,165985
21-Jan-19,21.00,21.90,21.00,21.90,4290
17-Jan-19,21.50,21.50,21.50,21.50,2150
14-Jan-19,20.75,20.75,20.75,20.75,4150
11-Jan-19,20.50,20.50,20.50,20.50,12300
10-Jan-19,20.50,20.50,20.50,20.50,2050
08-Jan-19,20.50,20.50,20.12,20.19,10112
07-Jan-19,20.30,20.30,20.20,20.20,6080
02-Jan-19,20.28,20.30,20.28,20.30,8117
28-Dec-18,20.00,20.01,20.00,20.01,4001
21-Dec-18,20.74,20.75,20.74,20.75,4149
19-Dec-18,19.80,20.01,19.72,20.01,13876
17-Dec-18,19.76,19.76,19.72,19.72,3948
14-Dec-18,20.00,20.00,20.00,20.00,6000
13-Dec-18,20.00,20.00,20.00,20.00,2000
12-Dec-18,19.55,20.00,19.55,19.80,5935
11-Dec-18,20.00,20.00,19.70,19.70,33940
10-Dec-18,19.40,19.40,18.00,19.00,77894
07-Dec-18,19.53,19.60,19.30,19.30,7793
06-Dec-18,19.80,19.80,19.80,19.80,1980
05-Dec-18,19.50,19.50,19.50,19.50,1950
04-Dec-18,19.52,19.52,19.52,19.52,3904
30-Nov-18,19.50,19.50,19.50,19.50,1950
29-Nov-18,20.00,20.00,19.50,19.50,3950
28-Nov-18,20.00,20.00,20.00,20.00,2000
23-Nov-18,20.00,20.00,20.00,20.00,6000
16-Nov-18,20.01,20.01,20.00,20.00,4001
29-Oct-18,19.99,19.99,19.99,19.99,5997
24-Oct-18,20.01,20.01,20.00,20.00,4001
22-Oct-18,20.52,20.52,20.52,20.52,2052
19-Oct-18,20.50,20.88,20.50,20.88,12428
18-Oct-18,20.00,20.00,19.00,19.81,57205
17-Oct-18,20.00,20.00,20.00,20.00,10000
16-Oct-18,20.50,20.50,20.50,20.50,6150
08-Oct-18,21.48,21.50,21.48,21.50,10746
01-Oct-18,19.85,19.85,19.85,19.85,3970
27-Sep-18,20.00,20.00,20.00,20.00,2000
25-Sep-18,20.00,20.00,20.00,20.00,2000
21-Sep-18,20.01,20.01,20.01,20.01,4002
17-Sep-18,20.00,20.01,20.00,20.01,26003
14-Sep-18,20.11,20.40,20.10,20.40,10141
11-Sep-18,20.50,20.50,20.50,20.50,36900
10-Sep-18,20.50,20.50,20.50,20.50,4100
06-Sep-18,20.80,20.80,20.80,20.80,2080
28-Aug-18,20.50,20.50,20.50,20.50,4100
24-Aug-18,20.10,20.10,20.10,20.10,2010
16-Aug-18,20.00,21.00,20.00,21.00,33499
15-Aug-18,20.51,20.51,20.51,20.51,2051
10-Aug-18,21.00,21.00,21.00,21.00,6300
03-Aug-18,21.00,21.60,21.00,21.60,4260
01-Aug-18,21.60,21.95,21.60,21.60,17350
30-Jul-18,21.01,21.98,21.01,21.98,24081
25-Jul-18,21.01,21.01,21.01,21.01,2101
24-Jul-18,21.51,21.51,21.00,21.00,21088
23-Jul-18,21.01,21.01,21.01,21.01,10505
19-Jul-18,23.00,23.00,23.00,23.00,2300
18-Jul-18,22.00,22.23,22.00,22.23,4423
11-Jul-18,23.00,23.00,23.00,23.00,9200
10-Jul-18,22.50,22.50,22.50,22.50,11250
04-Jul-18,21.50,21.51,21.50,21.51,40853
02-Jul-18,22.99,22.99,22.99,22.99,2299
28-Jun-18,22.00,22.10,22.00,22.10,11010
25-Jun-18,21.49,22.00,21.49,22.00,61549
21-Jun-18,21.50,21.50,21.50,21.50,2150
18-Jun-18,20.79,21.50,20.79,21.50,6309
15-Jun-18,21.00,21.60,20.50,20.55,20825
12-Jun-18,21.00,21.08,21.00,21.08,23131
11-Jun-18,20.00,21.00,20.00,20.97,62815
07-Jun-18,18.00,19.50,18.00,19.50,66640
06-Jun-18,18.00,18.00,18.00,18.00,1800
04-Jun-18,18.10,18.10,18.00,18.00,3610
01-Jun-18,16.71,17.00,16.71,17.00,3371
30-May-18,17.20,17.20,17.20,17.20,5160
28-May-18,16.70,16.70,16.00,16.50,31010
22-May-18,18.00,18.00,18.00,18.00,7200
21-May-18,16.71,18.00,16.70,18.00,11823
18-May-18,16.11,16.11,16.11,16.11,3222
17-May-18,16.61,16.71,16.20,16.20,18209
16-May-18,16.50,16.61,16.50,16.60,21522
15-May-18,16.70,16.70,16.60,16.60,21650
14-May-18,17.20,17.20,16.70,16.70,13710
11-May-18,17.00,17.00,16.50,17.00,6700
10-May-18,18.50,18.50,18.00,18.00,3650
09-May-18,18.70,18.70,18.70,18.70,3740
08-May-18,18.51,19.00,18.51,18.70,7491
07-May-18,21.42,21.42,19.00,19.00,9842
04-May-18,20.40,20.40,20.40,20.40,2040
03-May-18,19.50,19.50,19.50,19.50,1950
02-May-18,21.90,21.90,20.22,20.34,27098
30-Apr-18,22.98,24.00,22.98,24.00,70290
27-Apr-18,22.01,22.70,22.01,22.70,78452
26-Apr-18,21.70,22.89,21.70,22.50,94576
25-Apr-18,20.57,22.01,20.57,22.01,123031
24-Apr-18,19.99,20.06,19.99,20.06,123031
23-Apr-18,19.36,19.36,19.36,19.36,123031
20-Apr-18,19.70,19.70,19.30,19.30,123031
17-Apr-18,19.00,19.00,19.00,19.00,123031
10-Apr-18,18.30,18.30,18.30,18.30,123031
05-Apr-18,18.30,18.30,18.30,18.30,123031
04-Apr-18,18.00,18.00,18.00,18.00,123031
03-Apr-18,18.01,18.01,18.01,18.01,123031
02-Apr-18,18.00,18.01,18.00,18.01,123031
29-Mar-18,19.22,19.22,19.21,19.21,123031
28-Mar-18,18.26,18.26,18.26,18.26,123031
26-Mar-18,19.74,19.80,19.74,19.74,123031
23-Mar-18,19.83,19.83,19.75,19.75,123031
22-Mar-18,18.25,20.10,18.25,19.75,123031
21-Mar-18,18.15,18.15,18.15,18.15,123031
14-Mar-18,17.80,17.90,17.80,17.90,123031
13-Mar-18,17.40,17.40,17.40,17.40,123031
08-Mar-18,16.72,17.01,16.72,17.00,123031
06-Mar-18,17.00,17.00,17.00,17.00,123031
05-Mar-18,17.50,17.50,17.45,17.45,123031
28-Feb-18,17.00,17.00,16.75,16.75,123031
27-Feb-18,17.50,17.50,17.50,17.50,123031
26-Feb-18,17.80,17.80,17.80,17.80,123031
23-Feb-18,18.00,18.00,17.50,17.50,123031
22-Feb-18,18.00,18.00,18.00,18.00,123031
21-Feb-18,18.00,18.00,18.00,18.00,123031
19-Feb-18,18.21,18.23,18.20,18.20,123031
15-Feb-18,18.90,18.95,18.90,18.95,123031
08-Feb-18,18.90,18.90,18.90,18.90,123031
06-Feb-18,19.11,19.11,19.11,19.11,123031
05-Feb-18,19.11,19.11,19.11,19.11,123031
02-Feb-18,19.10,19.10,19.10,19.10,123031
01-Feb-18,19.79,19.79,19.21,19.21,123031
*exoneração de responsabilidade