Cotação atual, histórico e gráfico do papel: CESP5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CESP5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-12,57%	-4,92	34,23	39,20	34,00	39,20	90K	13
08/04/2021	-2,17%	-0,87	39,15	40,02	39,15	40,02	12K	3
07/04/2021	-16,62%	-7,98	40,02	39,01	39,01	40,02	8K	2
01/04/2021	22,14%	8,70	48,00	45,90	45,90	60,00	512K	44
30/03/2021	0,77%	0,30	39,30	39,30	39,30	39,50	79K	16
29/03/2021	2,17%	0,83	39,00	38,10	38,10	39,60	42K	8
25/03/2021	-1,65%	-0,64	38,17	38,34	38,16	38,34	15K	3
24/03/2021	-5,34%	-2,19	38,81	38,81	38,81	38,81	4K	1
22/03/2021	0,00%	0,00	41,00	41,00	41,00	41,00	4K	1
19/03/2021	-3,28%	-1,39	41,00	41,00	41,00	41,00	8K	2
18/03/2021	-0,02%	-0,01	42,39	42,39	42,39	42,39	8K	2

17/03/2021	6,00%	2,40	42,40	40,00	39,01	42,40	127K	20
16/03/2021	1,78%	0,70	40,00	39,30	39,30	42,50	20K	5
15/03/2021	-8,58%	-3,69	39,30	39,30	39,30	39,30	20K	2
12/03/2021	0,00%	0,00	42,99	42,99	42,99	42,99	4K	1
11/03/2021	0,00%	0,00	42,99	45,50	42,98	45,50	56K	6
10/03/2021	11,09%	4,29	42,99	38,71	37,80	42,99	66K	9
09/03/2021	-0,05%	-0,02	38,70	41,00	38,70	41,00	12K	3
08/03/2021	-4,44%	-1,80	38,72	38,60	38,60	42,50	35K	8
05/03/2021	4,84%	1,87	40,52	44,89	40,52	44,89	29K	6
04/03/2021	0,00%	0,00	38,65	38,65	38,65	38,65	4K	1
02/03/2021	0,00%	0,00	38,65	38,63	38,63	38,65	12K	3
01/03/2021	0,10%	0,04	38,65	38,65	38,65	38,65	15K	4
26/02/2021	0,00%	0,00	38,61	38,61	38,61	38,61	8K	2
25/02/2021	-0,82%	-0,32	38,61	39,08	38,61	39,08	19K	5
22/02/2021	-10,32%	-4,48	38,93	38,93	38,93	38,93	4K	1
19/02/2021	2,00%	0,85	43,41	43,08	43,08	45,00	26K	3
18/02/2021	13,19%	4,96	42,56	37,60	37,60	42,56	95K	17
17/02/2021	-2,21%	-0,85	37,60	37,60	37,60	37,60	8K	2
12/02/2021	6,81%	2,45	38,45	37,00	35,50	39,00	104K	23
10/02/2021	0,84%	0,30	36,00	38,99	35,90	38,99	18K	4
09/02/2021	-2,46%	-0,90	35,70	35,70	35,70	35,70	4K	1
08/02/2021	4,10%	1,44	36,60	36,62	36,60	36,62	18K	4
04/02/2021	-2,33%	-0,84	35,16	36,43	35,16	36,43	14K	3
03/02/2021	1,21%	0,43	36,00	38,97	34,66	38,97	103K	28
02/02/2021	-3,81%	-1,41	35,57	38,00	35,57	39,18	23K	6
01/02/2021	2,72%	0,98	36,98	34,55	34,55	36,98	7K	2
29/01/2021	0,84%	0,30	36,00	34,55	34,55	36,00	11K	3
28/01/2021	-3,51%	-1,30	35,70	35,70	35,70	35,70	4K	1
27/01/2021	0,00%	0,00	37,00	37,00	37,00	37,00	15K	4
26/01/2021	2,81%	1,01	37,00	35,38	35,38	37,00	18K	5
22/01/2021	0,84%	0,30	35,99	34,81	34,81	35,99	14K	4
21/01/2021	-3,54%	-1,31	35,69	35,57	35,57	35,69	11K	2
19/01/2021	1,93%	0,70	37,00	38,50	36,37	38,50	11K	3
18/01/2021	-6,68%	-2,60	36,30	38,00	36,30	38,00	7K	2
15/01/2021	3,71%	1,39	38,90	39,00	38,90	39,00	12K	3
14/01/2021	1,93%	0,71	37,51	41,67	37,01	41,67	39K	10
13/01/2021	3,43%	1,22	36,80	35,58	35,58	36,80	22K	6
12/01/2021	-4,61%	-1,72	35,58	35,58	35,58	35,58	4K	1
11/01/2021	0,84%	0,31	37,30	36,99	35,30	37,34	26K	7
08/01/2021	4,14%	1,47	36,99	37,00	35,60	37,00	15K	4
07/01/2021	-4,77%	-1,78	35,52	37,30	35,52	37,30	11K	3
06/01/2021	0,81%	0,30	37,30	35,20	35,20	37,30	15K	4
05/01/2021	-1,67%	-0,63	37,00	35,29	35,29	37,00	21K	6
04/01/2021	5,64%	2,01	37,63	38,50	35,20	38,50	33K	7
30/12/2020	0,34%	0,12	35,62	37,05	35,62	38,50	76K	15
29/12/2020	-4,08%	-1,51	35,50	35,23	35,20	37,00	103K	27
28/12/2020	-0,40%	-0,15	37,01	39,90	37,01	39,90	22K	6
23/12/2020	-7,10%	-2,84	37,16	38,28	37,00	38,28	37K	8
22/12/2020	-13,36%	-6,17	40,00	44,08	37,01	44,08	312K	50
21/12/2020	2,60%	1,17	46,17	44,99	44,95	51,99	837K	105
18/12/2020	9,76%	4,00	45,00	50,01	44,50	59,01	679K	85
17/12/2020	34,38%	10,49	41,00	33,71	33,71	42,99	117K	26
07/12/2020	-0,52%	-0,16	30,51	33,00	30,51	33,00	32K	10
04/12/2020	0,20%	0,06	30,67	30,67	30,67	30,67	3K	1
02/12/2020	-1,29%	-0,40	30,61	30,61	30,61	30,61	3K	1
30/11/2020	0,03%	0,01	31,01	31,01	31,01	31,01	3K	1
27/11/2020	-6,06%	-2,00	31,00	32,20	31,00	32,20	6K	2
26/11/2020	-4,32%	-1,49	33,00	32,20	32,20	33,00	7K	2
25/11/2020	5,15%	1,69	34,49	30,52	30,52	34,49	10K	3
24/11/2020	0,92%	0,30	32,80	33,80	32,00	34,80	23K	7
16/11/2020	4,33%	1,35	32,50	32,40	32,40	32,50	13K	2
13/11/2020	0,10%	0,03	31,15	31,15	31,10	31,15	69K	11
12/11/2020	-4,25%	-1,38	31,12	32,50	31,12	32,50	6K	2
09/11/2020	-6,88%	-2,40	32,50	32,51	32,50	32,51	7K	2
06/11/2020	7,38%	2,40	34,90	34,90	34,90	34,90	7K	1
30/10/2020	-0,03%	-0,01	32,50	34,99	32,50	34,99	50K	9
28/10/2020	-0,58%	-0,19	32,51	34,99	32,51	35,00	27K	6
27/10/2020	0,58%	0,19	32,70	35,00	32,70	35,00	14K	4
22/10/2020	-0,31%	-0,10	32,51	35,00	32,51	35,50	61K	17
20/10/2020	-4,09%	-1,39	32,61	34,50	32,09	37,00	95K	19
16/10/2020	11,44%	3,49	34,00	35,00	34,00	35,00	14K	4
05/10/2020	-6,84%	-2,24	30,51	30,51	30,51	30,51	9K	1
02/10/2020	0,00%	0,00	32,75	32,75	32,75	32,75	3K	1
30/09/2020	0,00%	0,00	32,75	32,75	32,75	32,75	3K	1
29/09/2020	0,61%	0,20	32,75	32,75	32,75	32,75	3K	1
21/09/2020	-1,36%	-0,45	32,55	35,88	32,55	35,88	7K	2
04/09/2020	0,00%	0,00	33,00	33,00	33,00	33,00	79K	3
03/09/2020	1,41%	0,46	33,00	33,01	33,00	33,01	7K	2
01/09/2020	-7,24%	-2,54	32,54	32,54	32,54	32,54	3K	1
31/08/2020	0,23%	0,08	35,08	35,08	35,08	35,08	4K	1
26/08/2020	4,48%	1,50	35,00	34,50	32,61	35,00	31K	5
19/08/2020	1,82%	0,60	33,50	33,50	33,50	33,50	10K	1
17/08/2020	0,00%	0,00	32,90	32,90	32,90	32,90	3K	1
14/08/2020	-0,30%	-0,10	32,90	32,90	32,90	32,90	49K	3
12/08/2020	-2,94%	-1,00	33,00	33,90	33,00	33,90	24K	6
11/08/2020	0,29%	0,10	34,00	33,90	33,90	34,00	34K	8
10/08/2020	0,59%	0,20	33,90	33,90	33,90	33,90	17K	2
31/07/2020	0,06%	0,02	33,70	33,70	33,70	33,70	3K	1
30/07/2020	5,09%	1,63	33,68	33,60	33,60	34,25	102K	20
17/07/2020	0,16%	0,05	32,05	32,05	32,05	32,05	3K	1
16/07/2020	-3,03%	-1,00	32,00	32,00	32,00	32,00	10K	1
13/07/2020	0,30%	0,10	33,00	34,75	33,00	35,90	41K	11
10/07/2020	8,90%	2,69	32,90	32,90	32,90	32,90	184K	6
09/07/2020	-7,05%	-2,29	30,21	30,21	30,21	30,21	3K	1
08/07/2020	9,06%	2,70	32,50	29,95	29,95	32,50	178K	10
07/07/2020	0,57%	0,17	29,80	29,80	29,80	29,80	12K	1
03/07/2020	0,10%	0,03	29,63	29,63	29,63	29,63	6K	2
22/06/2020	0,00%	0,00	29,60	29,60	29,60	29,60	6K	2
18/06/2020	0,00%	0,00	29,60	29,60	29,60	29,60	15K	1
17/06/2020	0,00%	0,00	29,60	29,60	29,60	29,60	53K	3
12/06/2020	-4,82%	-1,50	29,60	29,60	29,60	29,60	6K	1
10/06/2020	0,65%	0,20	31,10	31,10	31,10	31,10	165K	3
09/06/2020	1,31%	0,40	30,90	29,09	29,09	30,90	170K	8
08/06/2020	0,00%	0,00	30,50	30,50	30,50	30,50	3K	1
04/06/2020	2,01%	0,60	30,50	30,49	30,49	30,50	146K	5
02/06/2020	0,00%	0,00	29,90	29,90	29,90	30,00	42K	5
01/06/2020	0,00%	0,00	29,90	29,90	28,90	29,90	27K	4
27/05/2020	6,79%	1,90	29,90	29,90	29,90	29,90	30K	1
26/05/2020	-1,75%	-0,50	28,00	28,00	28,00	28,00	8K	1
25/05/2020	0,00%	0,00	28,50	28,50	28,50	28,50	9K	1
22/05/2020	0,00%	0,00	28,50	28,50	26,50	28,50	11K	4
21/05/2020	0,71%	0,20	28,50	28,50	28,50	28,50	28K	1
28/04/2020	-0,70%	-0,20	28,30	28,30	28,30	28,30	3K	1
22/04/2020	-0,42%	-0,12	28,50	28,50	28,50	28,50	3K	1
20/04/2020	6,20%	1,67	28,62	28,62	28,62	28,62	3K	1
17/04/2020	-3,06%	-0,85	26,95	27,00	26,95	27,00	8K	3
15/04/2020	-10,29%	-3,19	27,80	27,80	27,80	27,80	6K	2
02/04/2020	0,00%	0,00	30,99	30,99	30,99	30,99	15K	4
25/03/2020	3,30%	0,99	30,99	30,99	30,99	30,99	3K	1
20/03/2020	11,11%	3,00	30,00	30,00	30,00	30,00	6K	2
18/03/2020	-9,97%	-2,99	27,00	27,01	27,00	27,01	16K	4
17/03/2020	0,00%	0,00	29,99	29,99	29,99	29,99	30K	1
16/03/2020	-	-	29,99	30,00	29,99	30,00	207K	6

Date,Open,High,Low,Close,Volume
09-Apr-21,39.20,39.20,34.00,34.23,90361
08-Apr-21,40.02,40.02,39.15,39.15,11919
07-Apr-21,39.01,40.02,39.01,40.02,7903
01-Apr-21,45.90,60.00,45.90,48.00,511894
30-Mar-21,39.30,39.50,39.30,39.30,78640
29-Mar-21,38.10,39.60,38.10,39.00,42420
25-Mar-21,38.34,38.34,38.16,38.17,15301
24-Mar-21,38.81,38.81,38.81,38.81,3881
22-Mar-21,41.00,41.00,41.00,41.00,4100
19-Mar-21,41.00,41.00,41.00,41.00,8200
18-Mar-21,42.39,42.39,42.39,42.39,8478
17-Mar-21,40.00,42.40,39.01,42.40,126567
16-Mar-21,39.30,42.50,39.30,40.00,20260
15-Mar-21,39.30,39.30,39.30,39.30,19650
12-Mar-21,42.99,42.99,42.99,42.99,4299
11-Mar-21,45.50,45.50,42.98,42.99,56137
10-Mar-21,38.71,42.99,37.80,42.99,65999
09-Mar-21,41.00,41.00,38.70,38.70,12042
08-Mar-21,38.60,42.50,38.60,38.72,35178
05-Mar-21,44.89,44.89,40.52,40.52,29147
04-Mar-21,38.65,38.65,38.65,38.65,3865
02-Mar-21,38.63,38.65,38.63,38.65,11592
01-Mar-21,38.65,38.65,38.65,38.65,15460
26-Feb-21,38.61,38.61,38.61,38.61,7722
25-Feb-21,39.08,39.08,38.61,38.61,19352
22-Feb-21,38.93,38.93,38.93,38.93,3893
19-Feb-21,43.08,45.00,43.08,43.41,26457
18-Feb-21,37.60,42.56,37.60,42.56,95044
17-Feb-21,37.60,37.60,37.60,37.60,7520
12-Feb-21,37.00,39.00,35.50,38.45,104284
10-Feb-21,38.99,38.99,35.90,36.00,18289
09-Feb-21,35.70,35.70,35.70,35.70,3570
08-Feb-21,36.62,36.62,36.60,36.60,18302
04-Feb-21,36.43,36.43,35.16,35.16,14445
03-Feb-21,38.97,38.97,34.66,36.00,102722
02-Feb-21,38.00,39.18,35.57,35.57,22765
01-Feb-21,34.55,36.98,34.55,36.98,7153
29-Jan-21,34.55,36.00,34.55,36.00,10655
28-Jan-21,35.70,35.70,35.70,35.70,3570
27-Jan-21,37.00,37.00,37.00,37.00,14800
26-Jan-21,35.38,37.00,35.38,37.00,18027
22-Jan-21,34.81,35.99,34.81,35.99,14278
21-Jan-21,35.57,35.69,35.57,35.69,10683
19-Jan-21,38.50,38.50,36.37,37.00,11187
18-Jan-21,38.00,38.00,36.30,36.30,7430
15-Jan-21,39.00,39.00,38.90,38.90,11689
14-Jan-21,41.67,41.67,37.01,37.51,38974
13-Jan-21,35.58,36.80,35.58,36.80,21604
12-Jan-21,35.58,35.58,35.58,35.58,3558
11-Jan-21,36.99,37.34,35.30,37.30,25852
08-Jan-21,37.00,37.00,35.60,36.99,14658
07-Jan-21,37.30,37.30,35.52,35.52,10834
06-Jan-21,35.20,37.30,35.20,37.30,14710
05-Jan-21,35.29,37.00,35.29,37.00,21457
04-Jan-21,38.50,38.50,35.20,37.63,33028
30-Dec-20,37.05,38.50,35.62,35.62,75503
29-Dec-20,35.23,37.00,35.20,35.50,103056
28-Dec-20,39.90,39.90,37.01,37.01,22496
23-Dec-20,38.28,38.28,37.00,37.16,37237
22-Dec-20,44.08,44.08,37.01,40.00,311693
21-Dec-20,44.99,51.99,44.95,46.17,836901
18-Dec-20,50.01,59.01,44.50,45.00,679399
17-Dec-20,33.71,42.99,33.71,41.00,117205
07-Dec-20,33.00,33.00,30.51,30.51,31851
04-Dec-20,30.67,30.67,30.67,30.67,3067
02-Dec-20,30.61,30.61,30.61,30.61,3061
30-Nov-20,31.01,31.01,31.01,31.01,3101
27-Nov-20,32.20,32.20,31.00,31.00,6320
26-Nov-20,32.20,33.00,32.20,33.00,6520
25-Nov-20,30.52,34.49,30.52,34.49,9850
24-Nov-20,33.80,34.80,32.00,32.80,23420
16-Nov-20,32.40,32.50,32.40,32.50,12990
13-Nov-20,31.15,31.15,31.10,31.15,68511
12-Nov-20,32.50,32.50,31.12,31.12,6362
09-Nov-20,32.51,32.51,32.50,32.50,6501
06-Nov-20,34.90,34.90,34.90,34.90,6980
30-Oct-20,34.99,34.99,32.50,32.50,50302
28-Oct-20,34.99,35.00,32.51,32.51,26902
27-Oct-20,35.00,35.00,32.70,32.70,13549
22-Oct-20,35.00,35.50,32.51,32.51,60987
20-Oct-20,34.50,37.00,32.09,32.61,94697
16-Oct-20,35.00,35.00,34.00,34.00,13900
05-Oct-20,30.51,30.51,30.51,30.51,9153
02-Oct-20,32.75,32.75,32.75,32.75,3275
30-Sep-20,32.75,32.75,32.75,32.75,3275
29-Sep-20,32.75,32.75,32.75,32.75,3275
21-Sep-20,35.88,35.88,32.55,32.55,6843
04-Sep-20,33.00,33.00,33.00,33.00,79200
03-Sep-20,33.01,33.01,33.00,33.00,6601
01-Sep-20,32.54,32.54,32.54,32.54,3254
31-Aug-20,35.08,35.08,35.08,35.08,3508
26-Aug-20,34.50,35.00,32.61,35.00,30533
19-Aug-20,33.50,33.50,33.50,33.50,10050
17-Aug-20,32.90,32.90,32.90,32.90,3290
14-Aug-20,32.90,32.90,32.90,32.90,49350
12-Aug-20,33.90,33.90,33.00,33.00,23550
11-Aug-20,33.90,34.00,33.90,34.00,33950
10-Aug-20,33.90,33.90,33.90,33.90,16950
31-Jul-20,33.70,33.70,33.70,33.70,3370
30-Jul-20,33.60,34.25,33.60,33.68,101900
17-Jul-20,32.05,32.05,32.05,32.05,3205
16-Jul-20,32.00,32.00,32.00,32.00,9600
13-Jul-20,34.75,35.90,33.00,33.00,41020
10-Jul-20,32.90,32.90,32.90,32.90,184240
09-Jul-20,30.21,30.21,30.21,30.21,3021
08-Jul-20,29.95,32.50,29.95,32.50,178261
07-Jul-20,29.80,29.80,29.80,29.80,11920
03-Jul-20,29.63,29.63,29.63,29.63,5926
22-Jun-20,29.60,29.60,29.60,29.60,5920
18-Jun-20,29.60,29.60,29.60,29.60,14800
17-Jun-20,29.60,29.60,29.60,29.60,53280
12-Jun-20,29.60,29.60,29.60,29.60,5920
10-Jun-20,31.10,31.10,31.10,31.10,164830
09-Jun-20,29.09,30.90,29.09,30.90,169769
08-Jun-20,30.50,30.50,30.50,30.50,3050
04-Jun-20,30.49,30.50,30.49,30.50,146399
02-Jun-20,29.90,30.00,29.90,29.90,41870
01-Jun-20,29.90,29.90,28.90,29.90,26511
27-May-20,29.90,29.90,29.90,29.90,29900
26-May-20,28.00,28.00,28.00,28.00,8400
25-May-20,28.50,28.50,28.50,28.50,8550
22-May-20,28.50,28.50,26.50,28.50,11200
21-May-20,28.50,28.50,28.50,28.50,28500
28-Apr-20,28.30,28.30,28.30,28.30,2830
22-Apr-20,28.50,28.50,28.50,28.50,2850
20-Apr-20,28.62,28.62,28.62,28.62,2862
17-Apr-20,27.00,27.00,26.95,26.95,8095
15-Apr-20,27.80,27.80,27.80,27.80,5560
02-Apr-20,30.99,30.99,30.99,30.99,15495
25-Mar-20,30.99,30.99,30.99,30.99,3099
20-Mar-20,30.00,30.00,30.00,30.00,6000
18-Mar-20,27.01,27.01,27.00,27.00,16202
17-Mar-20,29.99,29.99,29.99,29.99,29990
16-Mar-20,30.00,30.00,29.99,29.99,206995

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CESP5

cotações, gráficos e mais...