Cotação atual, histórico e gráfico do papel: CESP5

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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/20195,45%1,2023,2022,0122,0123,2016K7
06/02/20190,00%0,0022,0021,0021,0022,009K3
05/02/2019-3,93%-0,9022,0022,0022,0022,002K1
01/02/20190,00%0,0022,9022,5022,5022,9065K6
31/01/20190,00%0,0022,9022,8822,8822,9016K4
30/01/20199,05%1,9022,9022,0022,0022,909K4
29/01/20190,00%0,0021,0021,0021,0021,0010K2
24/01/2019-3,67%-0,8021,0021,0021,0021,002K1
23/01/2019-0,46%-0,1021,8021,0019,5121,90166K38
21/01/20191,86%0,4021,9021,0021,0021,904K2
17/01/20193,61%0,7521,5021,5021,5021,502K1
14/01/20191,22%0,2520,7520,7520,7520,754K1
11/01/20190,00%0,0020,5020,5020,5020,5012K1
10/01/20191,54%0,3120,5020,5020,5020,502K1
08/01/2019-0,05%-0,0120,1920,5020,1220,5010K5
07/01/2019-0,49%-0,1020,2020,3020,2020,306K2
02/01/20191,45%0,2920,3020,2820,2820,308K4
28/12/2018-3,57%-0,7420,0120,0020,0020,014K2
21/12/20183,70%0,7420,7520,7420,7420,754K2
19/12/20181,47%0,2920,0119,8019,7220,0114K7
17/12/2018-1,40%-0,2819,7219,7619,7219,764K2
14/12/20180,00%0,0020,0020,0020,0020,006K1
13/12/20181,01%0,2020,0020,0020,0020,002K1
12/12/20180,51%0,1019,8019,5519,5520,006K3
11/12/20183,68%0,7019,7020,0019,7020,0034K9
10/12/2018-1,55%-0,3019,0019,4018,0019,4078K20
07/12/2018-2,53%-0,5019,3019,5319,3019,608K4
06/12/20181,54%0,3019,8019,8019,8019,802K1
05/12/2018-0,10%-0,0219,5019,5019,5019,502K1
04/12/20180,10%0,0219,5219,5219,5219,524K2
30/11/20180,00%0,0019,5019,5019,5019,502K1
29/11/2018-2,50%-0,5019,5020,0019,5020,004K2
28/11/20180,00%0,0020,0020,0020,0020,002K1
23/11/20180,00%0,0020,0020,0020,0020,006K2
16/11/20180,05%0,0120,0020,0120,0020,014K2
29/10/2018-0,05%-0,0119,9919,9919,9919,996K1
24/10/2018-2,53%-0,5220,0020,0120,0020,014K2
22/10/2018-1,72%-0,3620,5220,5220,5220,522K1
19/10/20185,40%1,0720,8820,5020,5020,8812K5
18/10/2018-0,95%-0,1919,8120,0019,0020,0057K17
17/10/2018-2,44%-0,5020,0020,0020,0020,0010K5
16/10/2018-4,65%-1,0020,5020,5020,5020,506K2
08/10/20188,31%1,6521,5021,4821,4821,5011K3
01/10/2018-0,75%-0,1519,8519,8519,8519,854K2
27/09/20180,00%0,0020,0020,0020,0020,002K1
25/09/2018-0,05%-0,0120,0020,0020,0020,002K1
21/09/20180,00%0,0020,0120,0120,0120,014K1
17/09/2018-1,91%-0,3920,0120,0020,0020,0126K5
14/09/2018-0,49%-0,1020,4020,1120,1020,4010K3
11/09/20180,00%0,0020,5020,5020,5020,5037K3
10/09/2018-1,44%-0,3020,5020,5020,5020,504K1
06/09/20181,46%0,3020,8020,8020,8020,802K1
28/08/20181,99%0,4020,5020,5020,5020,504K2
24/08/2018-4,29%-0,9020,1020,1020,1020,102K1
16/08/20182,39%0,4921,0020,0020,0021,0033K7
15/08/2018-2,33%-0,4920,5120,5120,5120,512K1
10/08/2018-2,78%-0,6021,0021,0021,0021,006K1
03/08/20180,00%0,0021,6021,0021,0021,604K2
01/08/2018-1,73%-0,3821,6021,6021,6021,9517K4
30/07/20184,62%0,9721,9821,0121,0121,9824K5
25/07/20180,05%0,0121,0121,0121,0121,012K1
24/07/2018-0,05%-0,0121,0021,5121,0021,5121K6
23/07/2018-8,65%-1,9921,0121,0121,0121,0111K4
19/07/20183,46%0,7723,0023,0023,0023,002K1
18/07/2018-3,35%-0,7722,2322,0022,0022,234K2
11/07/20182,22%0,5023,0023,0023,0023,009K3
10/07/20184,60%0,9922,5022,5022,5022,5011K5
04/07/2018-6,44%-1,4821,5121,5021,5021,5141K7
02/07/20184,03%0,8922,9922,9922,9922,992K1
28/06/20180,45%0,1022,1022,0022,0022,1011K5
25/06/20182,33%0,5022,0021,4921,4922,0062K13
21/06/20180,00%0,0021,5021,5021,5021,502K1
18/06/20184,62%0,9521,5020,7920,7921,506K3
15/06/2018-2,51%-0,5320,5521,0020,5021,6021K6
12/06/20180,52%0,1121,0821,0021,0021,0823K6
11/06/20187,54%1,4720,9720,0020,0021,0063K9
07/06/20188,33%1,5019,5018,0018,0019,5067K13
06/06/20180,00%0,0018,0018,0018,0018,002K1
04/06/20185,88%1,0018,0018,1018,0018,104K2
01/06/2018-1,16%-0,2017,0016,7116,7117,003K2
30/05/20184,24%0,7017,2017,2017,2017,205K1
28/05/2018-8,33%-1,5016,5016,7016,0016,7031K12
22/05/20180,00%0,0018,0018,0018,0018,007K2
21/05/201811,73%1,8918,0016,7116,7018,0012K6
18/05/2018-0,56%-0,0916,1116,1116,1116,113K1
17/05/2018-2,41%-0,4016,2016,6116,2016,7118K5
16/05/20180,00%0,0016,6016,5016,5016,6122K9
15/05/2018-0,60%-0,1016,6016,7016,6016,7022K5
14/05/2018-1,76%-0,3016,7017,2016,7017,2014K4
11/05/2018-5,56%-1,0017,0017,0016,5017,007K3
10/05/2018-3,74%-0,7018,0018,5018,0018,504K2
09/05/20180,00%0,0018,7018,7018,7018,704K2
08/05/2018-1,58%-0,3018,7018,5118,5119,007K4
07/05/2018-6,86%-1,4019,0021,4219,0021,4210K5
04/05/20184,62%0,9020,4020,4020,4020,402K1
03/05/2018-4,13%-0,8419,5019,5019,5019,502K1
02/05/2018-15,25%-3,6620,3421,9020,2221,9027K12
30/04/20185,73%1,3024,0022,9822,9824,0070K17
27/04/20180,89%0,2022,7022,0122,0122,7078K17
26/04/20182,23%0,4922,5021,7021,7022,8995K21
25/04/20189,72%1,9522,0120,5720,5722,01123K25


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br