papéis
login
mais

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

empresa: cesp5

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/2020-1,36%-0,4532,5535,8832,5535,887K2
04/09/20200,00%0,0033,0033,0033,0033,0079K3
03/09/20201,41%0,4633,0033,0133,0033,017K2
01/09/2020-7,24%-2,5432,5432,5432,5432,543K1
31/08/20200,23%0,0835,0835,0835,0835,084K1
26/08/20204,48%1,5035,0034,5032,6135,0031K5
19/08/20201,82%0,6033,5033,5033,5033,5010K1
17/08/20200,00%0,0032,9032,9032,9032,903K1
14/08/2020-0,30%-0,1032,9032,9032,9032,9049K3
12/08/2020-2,94%-1,0033,0033,9033,0033,9024K6
11/08/20200,29%0,1034,0033,9033,9034,0034K8
10/08/20200,59%0,2033,9033,9033,9033,9017K2
31/07/20200,06%0,0233,7033,7033,7033,703K1
30/07/20205,09%1,6333,6833,6033,6034,25102K20
17/07/20200,16%0,0532,0532,0532,0532,053K1
16/07/2020-3,03%-1,0032,0032,0032,0032,0010K1
13/07/20200,30%0,1033,0034,7533,0035,9041K11
10/07/20208,90%2,6932,9032,9032,9032,90184K6
09/07/2020-7,05%-2,2930,2130,2130,2130,213K1
08/07/20209,06%2,7032,5029,9529,9532,50178K10
07/07/20200,57%0,1729,8029,8029,8029,8012K1
03/07/20200,10%0,0329,6329,6329,6329,636K2
22/06/20200,00%0,0029,6029,6029,6029,606K2
18/06/20200,00%0,0029,6029,6029,6029,6015K1
17/06/20200,00%0,0029,6029,6029,6029,6053K3
12/06/2020-4,82%-1,5029,6029,6029,6029,606K1
10/06/20200,65%0,2031,1031,1031,1031,10165K3
09/06/20201,31%0,4030,9029,0929,0930,90170K8
08/06/20200,00%0,0030,5030,5030,5030,503K1
04/06/20202,01%0,6030,5030,4930,4930,50146K5
02/06/20200,00%0,0029,9029,9029,9030,0042K5
01/06/20200,00%0,0029,9029,9028,9029,9027K4
27/05/20206,79%1,9029,9029,9029,9029,9030K1
26/05/2020-1,75%-0,5028,0028,0028,0028,008K1
25/05/20200,00%0,0028,5028,5028,5028,509K1
22/05/20200,00%0,0028,5028,5026,5028,5011K4
21/05/20200,71%0,2028,5028,5028,5028,5028K1
28/04/2020-0,70%-0,2028,3028,3028,3028,303K1
22/04/2020-0,42%-0,1228,5028,5028,5028,503K1
20/04/20206,20%1,6728,6228,6228,6228,623K1
17/04/2020-3,06%-0,8526,9527,0026,9527,008K3
15/04/2020-10,29%-3,1927,8027,8027,8027,806K2
02/04/20200,00%0,0030,9930,9930,9930,9915K4
25/03/20203,30%0,9930,9930,9930,9930,993K1
20/03/202011,11%3,0030,0030,0030,0030,006K2
18/03/2020-9,97%-2,9927,0027,0127,0027,0116K4
17/03/20200,00%0,0029,9929,9929,9929,9930K1
16/03/20200,00%0,0029,9930,0029,9930,00207K6
13/03/2020-0,03%-0,0129,9929,9929,9929,993K1
12/03/2020-2,60%-0,8030,0029,0028,7030,00325K19
11/03/20202,67%0,8030,8029,2029,2030,8012K4
10/03/20200,00%0,0030,0030,0030,0030,003K1
09/03/2020-13,04%-4,5030,0031,0030,0031,006K2
02/03/20204,61%1,5234,5034,0034,0034,5014K4
28/02/2020-4,41%-1,5232,9831,3430,9832,98127K21
20/02/2020-0,14%-0,0534,5034,5134,5034,517K2
19/02/2020-8,60%-3,2534,5534,8834,5035,0083K19
18/02/202014,34%4,7437,8035,3035,3038,0083K17
13/02/20203,31%1,0633,0633,0633,0633,0626K2
10/02/2020-0,31%-0,1032,0032,0032,0032,003K1
07/02/20200,31%0,1032,1032,0332,0332,1013K3
05/02/2020-1,54%-0,5032,0032,0032,0032,003K1
04/02/20201,88%0,6032,5032,0032,0032,5026K3
30/01/2020-3,33%-1,1031,9031,9031,9031,906K2
29/01/20203,09%0,9933,0033,0033,0033,0023K4
27/01/20201,62%0,5132,0132,0132,0132,013K1
21/01/2020-1,56%-0,5031,5031,5031,5031,503K1
09/01/20200,00%0,0032,0032,0032,0032,0010K3
27/12/20196,67%2,0032,0032,0032,0032,0010K2
20/12/20191,87%0,5530,0030,0030,0030,003K1
19/12/20191,38%0,4029,4529,4529,4529,453K1
12/12/2019-0,17%-0,0529,0529,0529,0529,053K1
10/12/2019-5,83%-1,8029,1029,1029,1029,103K1
09/12/20193,17%0,9530,9029,9329,9330,902M3
06/12/20193,63%1,0529,9529,9529,9529,953K1
28/11/2019-1,37%-0,4028,9028,9028,9028,903K1
13/11/20190,00%0,0029,3029,3029,3029,3015K2
04/11/2019-0,07%-0,0229,3029,3029,3029,3018K2
01/11/2019-1,74%-0,5229,3229,3229,3229,326K2
31/10/20192,90%0,8429,8429,8429,8429,8412K3
07/10/20193,57%1,0029,0029,0029,0029,0017K2
03/10/20190,00%0,0028,0028,0028,0028,003K1
18/09/20193,40%0,9228,0028,0028,0028,0017K5
09/09/2019-9,43%-2,8227,0827,0827,0827,085K2
02/09/20198,77%2,4129,9029,9029,9029,906K2
12/08/2019-5,21%-1,5127,4927,4927,4927,4914K3
09/08/20190,00%0,0029,0029,0029,0029,0032K3
07/08/20190,00%0,0029,0028,3828,3829,0020K2
06/08/20190,00%0,0029,0029,0029,0029,003K1
02/08/20190,00%0,0029,0029,0029,0029,006K2
01/08/20190,03%0,0129,0029,0029,0029,003K1
29/07/2019-0,03%-0,0128,9928,9928,9928,9912K4
18/07/20190,00%0,0029,0029,0029,0029,003K1
17/07/20190,87%0,2529,0029,0029,0029,0020K6
16/07/20190,88%0,2528,7528,6428,6428,7514K2
12/07/20191,71%0,4828,5028,3028,3028,506K2
08/07/20190,43%0,1228,0228,0228,0228,023K1
05/07/20191,45%0,4027,9027,9027,9027,903K1
04/07/20190,33%0,0927,5027,2627,2327,5022K4
03/07/20190,11%0,0327,4127,3827,3827,4122K3
27/06/20194,11%1,0827,3827,3827,3827,383K1
24/06/2019-2,63%-0,7126,3026,3026,3026,303K1
19/06/2019-1,78%-0,4927,0127,0127,0127,0111K3
10/06/20190,00%0,0027,5027,5027,5027,503K1
07/06/20190,00%0,0027,5027,5027,5027,503K1
06/06/20193,31%0,8827,5026,9326,9327,5022K4
05/06/20190,53%0,1426,6226,4826,4826,6221K2
04/06/20190,88%0,2326,4826,4825,8026,4829K5
03/06/20190,96%0,2526,2526,2526,2526,253K1
31/05/2019-0,95%-0,2526,0026,3026,0026,4037K4
30/05/20190,96%0,2526,2526,2526,2526,253K1
24/05/20190,00%0,0026,0026,0026,0026,003K1
22/05/2019-0,38%-0,1026,0026,0025,7526,0026K7
21/05/20190,38%0,1026,1026,1026,1026,103K1
20/05/20190,00%0,0026,0026,0026,0026,003K1
17/05/2019-2,62%-0,7026,0026,0026,0026,005K2
16/05/20190,00%0,0026,7026,7026,7026,7035K10
15/05/2019-0,74%-0,2026,7026,5026,5026,708K3
08/05/20191,51%0,4026,9026,9026,9026,903K1
06/05/20190,00%0,0026,5025,2525,2526,5018K5
03/05/20190,76%0,2026,5026,5026,5026,503K1
02/05/20190,00%0,0026,3026,3026,3026,3013K3
30/04/2019-3,94%-1,0826,3025,6425,6326,4442K13
29/04/20191,41%0,3827,3827,2527,2527,385K2
26/04/2019-0,37%-0,1027,0027,0027,0027,003K1
25/04/20194,23%1,1027,1027,1027,1027,103K1
24/04/2019-2,62%-0,7026,0026,0426,0026,048K3
23/04/2019-1,11%-0,3026,7027,0126,7027,018K3
18/04/20191,89%0,5027,0027,0027,0027,005K1
05/04/20195,49%1,3826,5026,0026,0026,508K3
02/04/2019-1,49%-0,3825,1225,1225,1225,123K1
01/04/20190,00%0,0025,5025,5025,5025,508K2
27/03/20192,00%0,5025,5025,5025,5025,503K1
07/03/2019--25,0024,2024,2025,005K2


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito