Cotação atual, histórico e gráfico do papel: CESP6
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 |
| 21/02/2019 | 1,92% | 0,43 | 22,83 | 22,40 | 22,14 | 23,02 | 68M | 2.982 |
| 20/02/2019 | -0,22% | -0,05 | 22,40 | 22,42 | 21,74 | 22,54 | 42M | 4.724 |
| 19/02/2019 | -0,22% | -0,05 | 22,45 | 22,31 | 21,99 | 22,45 | 36M | 2.631 |
| 18/02/2019 | 1,63% | 0,36 | 22,50 | 22,28 | 21,85 | 22,50 | 19M | 796 |
| 15/02/2019 | -1,60% | -0,36 | 22,14 | 22,50 | 21,82 | 22,75 | 21M | 2.000 |
| 14/02/2019 | 0,85% | 0,19 | 22,50 | 22,43 | 22,05 | 22,56 | 29M | 2.283 |
| 13/02/2019 | -2,32% | -0,53 | 22,31 | 22,85 | 22,26 | 22,89 | 31M | 2.161 |
| 12/02/2019 | 0,04% | 0,01 | 22,84 | 22,89 | 22,56 | 22,96 | 9M | 1.513 |
| 11/02/2019 | -0,61% | -0,14 | 22,83 | 23,09 | 22,62 | 23,09 | 8M | 1.231 |
| 08/02/2019 | 0,70% | 0,16 | 22,97 | 22,54 | 22,50 | 23,06 | 21M | 2.930 |
| 07/02/2019 | 2,93% | 0,65 | 22,81 | 21,98 | 21,70 | 22,81 | 23M | 1.865 |
| 06/02/2019 | -1,34% | -0,30 | 22,16 | 22,45 | 21,98 | 22,45 | 35M | 1.248 |
| 05/02/2019 | -0,80% | -0,18 | 22,46 | 22,72 | 22,03 | 22,80 | 38M | 2.819 |
| 04/02/2019 | 0,18% | 0,04 | 22,64 | 22,64 | 22,31 | 22,94 | 51M | 6.749 |
| 01/02/2019 | -0,83% | -0,19 | 22,60 | 22,80 | 22,60 | 23,00 | 14M | 2.502 |
| 31/01/2019 | 1,38% | 0,31 | 22,79 | 22,49 | 22,49 | 23,13 | 21M | 3.230 |
| 30/01/2019 | 3,55% | 0,77 | 22,48 | 21,65 | 21,57 | 22,49 | 18M | 2.932 |
| 29/01/2019 | -0,18% | -0,04 | 21,71 | 21,77 | 21,51 | 21,89 | 25M | 3.385 |
| 28/01/2019 | -0,23% | -0,05 | 21,75 | 21,60 | 21,20 | 21,80 | 17M | 2.412 |
| 24/01/2019 | 0,79% | 0,17 | 21,80 | 21,50 | 21,50 | 21,80 | 15M | 2.090 |
| 23/01/2019 | 0,14% | 0,03 | 21,63 | 21,60 | 21,40 | 21,66 | 26M | 1.968 |
| 22/01/2019 | 0,00% | 0,00 | 21,60 | 21,41 | 21,27 | 21,70 | 17M | 3.172 |
| 21/01/2019 | 0,56% | 0,12 | 21,60 | 21,40 | 21,18 | 21,60 | 8M | 1.691 |
| 18/01/2019 | -0,51% | -0,11 | 21,48 | 21,56 | 21,03 | 21,59 | 32M | 2.153 |
| 17/01/2019 | 1,84% | 0,39 | 21,59 | 21,28 | 21,01 | 21,59 | 30M | 2.760 |
| 16/01/2019 | -0,75% | -0,16 | 21,20 | 21,36 | 21,17 | 21,43 | 20M | 1.920 |
| 15/01/2019 | -0,93% | -0,20 | 21,36 | 21,60 | 21,30 | 21,75 | 9M | 1.345 |
| 14/01/2019 | -0,87% | -0,19 | 21,56 | 21,62 | 21,24 | 21,69 | 34M | 3.576 |
| 11/01/2019 | 0,23% | 0,05 | 21,75 | 21,80 | 21,54 | 21,90 | 15M | 2.041 |
| 10/01/2019 | -0,46% | -0,10 | 21,70 | 21,80 | 21,45 | 21,94 | 52M | 2.233 |
| 09/01/2019 | -0,46% | -0,10 | 21,80 | 21,92 | 21,15 | 22,01 | 31M | 4.729 |
| 08/01/2019 | -0,45% | -0,10 | 21,90 | 22,07 | 21,80 | 22,49 | 25M | 2.233 |
| 07/01/2019 | -0,90% | -0,20 | 22,00 | 22,01 | 21,89 | 22,40 | 10M | 1.826 |
| 04/01/2019 | -1,03% | -0,23 | 22,20 | 22,21 | 21,82 | 22,44 | 22M | 1.836 |
| 03/01/2019 | 2,28% | 0,50 | 22,43 | 21,88 | 21,56 | 22,43 | 17M | 3.041 |
| 02/01/2019 | 0,60% | 0,13 | 21,93 | 21,58 | 21,57 | 21,93 | 29M | 2.286 |
| 28/12/2018 | 2,35% | 0,50 | 21,80 | 21,40 | 21,24 | 22,02 | 38M | 4.271 |
| 27/12/2018 | -0,23% | -0,05 | 21,30 | 21,49 | 20,81 | 21,49 | 21M | 3.963 |
| 26/12/2018 | 1,28% | 0,27 | 21,35 | 21,07 | 20,65 | 21,35 | 9M | 1.327 |
| 21/12/2018 | -1,91% | -0,41 | 21,08 | 21,49 | 21,08 | 21,52 | 29M | 2.333 |
| 20/12/2018 | 1,85% | 0,39 | 21,49 | 21,20 | 20,53 | 21,49 | 16M | 3.536 |
| 19/12/2018 | 0,67% | 0,14 | 21,10 | 20,76 | 20,75 | 21,17 | 8M | 1.520 |
| 18/12/2018 | -0,19% | -0,04 | 20,96 | 20,98 | 20,81 | 21,07 | 8M | 2.223 |
| 17/12/2018 | 0,00% | 0,00 | 21,00 | 20,82 | 20,79 | 21,13 | 7M | 1.482 |
| 14/12/2018 | 0,00% | 0,00 | 21,00 | 20,99 | 20,67 | 21,00 | 15M | 1.453 |
| 13/12/2018 | -0,47% | -0,10 | 21,00 | 21,20 | 20,90 | 21,21 | 11M | 1.981 |
| 12/12/2018 | 0,96% | 0,20 | 21,10 | 21,00 | 20,75 | 21,31 | 22M | 2.908 |
| 11/12/2018 | 0,77% | 0,16 | 20,90 | 20,66 | 20,55 | 21,07 | 20M | 2.255 |
| 10/12/2018 | -0,29% | -0,06 | 20,74 | 20,61 | 20,29 | 20,89 | 8M | 1.942 |
| 07/12/2018 | 1,27% | 0,26 | 20,80 | 20,49 | 20,20 | 20,80 | 16M | 2.725 |
| 06/12/2018 | 1,18% | 0,24 | 20,54 | 20,16 | 19,76 | 20,80 | 12M | 2.062 |
| 05/12/2018 | 1,50% | 0,30 | 20,30 | 20,00 | 19,66 | 20,42 | 8M | 1.374 |
| 04/12/2018 | 1,01% | 0,20 | 20,00 | 19,74 | 19,61 | 20,00 | 14M | 1.930 |
| 03/12/2018 | 1,75% | 0,34 | 19,80 | 19,80 | 19,55 | 19,91 | 29M | 2.640 |
| 30/11/2018 | -1,72% | -0,34 | 19,46 | 19,69 | 19,46 | 19,94 | 18M | 2.521 |
| 29/11/2018 | 3,72% | 0,71 | 19,80 | 18,85 | 18,85 | 19,95 | 24M | 4.066 |
| 28/11/2018 | 3,19% | 0,59 | 19,09 | 18,47 | 18,25 | 19,11 | 29M | 4.081 |
| 27/11/2018 | 0,43% | 0,08 | 18,50 | 18,35 | 18,10 | 18,65 | 31M | 1.832 |
| 26/11/2018 | 0,00% | 0,00 | 18,42 | 18,35 | 17,95 | 18,71 | 9M | 2.448 |
| 23/11/2018 | -0,97% | -0,18 | 18,42 | 18,74 | 18,42 | 18,74 | 4M | 839 |
| 22/11/2018 | -0,80% | -0,15 | 18,60 | 18,68 | 18,47 | 18,82 | 7M | 1.006 |
| 21/11/2018 | 1,08% | 0,20 | 18,75 | 18,28 | 18,17 | 18,96 | 9M | 1.368 |
| 19/11/2018 | -1,49% | -0,28 | 18,55 | 18,76 | 18,50 | 18,76 | 7M | 1.287 |
| 16/11/2018 | 1,07% | 0,20 | 18,83 | 18,65 | 18,32 | 18,83 | 36M | 1.547 |
| 14/11/2018 | 2,36% | 0,43 | 18,63 | 18,20 | 17,94 | 18,63 | 14M | 2.475 |
| 13/11/2018 | -0,93% | -0,17 | 18,20 | 18,45 | 17,77 | 18,47 | 14M | 2.335 |
| 12/11/2018 | -0,65% | -0,12 | 18,37 | 18,32 | 17,91 | 18,56 | 8M | 1.566 |
| 09/11/2018 | -2,27% | -0,43 | 18,49 | 18,75 | 18,27 | 18,95 | 22M | 2.823 |
| 08/11/2018 | -0,42% | -0,08 | 18,92 | 18,99 | 18,66 | 19,39 | 22M | 3.119 |
| 07/11/2018 | 0,69% | 0,13 | 19,00 | 19,10 | 18,52 | 19,21 | 22M | 5.344 |
| 06/11/2018 | -2,83% | -0,55 | 18,87 | 19,35 | 18,68 | 19,35 | 19M | 4.920 |
| 05/11/2018 | -1,37% | -0,27 | 19,42 | 19,85 | 19,10 | 19,85 | 19M | 3.030 |
| 01/11/2018 | -0,81% | -0,16 | 19,69 | 19,88 | 19,43 | 19,99 | 33M | 2.947 |
| 31/10/2018 | 0,20% | 0,04 | 19,85 | 19,82 | 19,58 | 19,99 | 44M | 4.093 |
| 30/10/2018 | 3,18% | 0,61 | 19,81 | 19,50 | 19,24 | 19,81 | 22M | 3.099 |
| 29/10/2018 | 0,00% | 0,00 | 19,20 | 19,50 | 18,23 | 19,82 | 46M | 6.583 |
| 26/10/2018 | 2,13% | 0,40 | 19,20 | 18,80 | 18,79 | 19,45 | 57M | 6.978 |
| 25/10/2018 | 3,01% | 0,55 | 18,80 | 18,30 | 18,30 | 18,80 | 23M | 3.457 |
| 24/10/2018 | -0,82% | -0,15 | 18,25 | 18,31 | 18,03 | 18,60 | 25M | 3.828 |
| 23/10/2018 | 1,71% | 0,31 | 18,40 | 18,06 | 17,66 | 18,43 | 50M | 5.754 |
| 22/10/2018 | 2,49% | 0,44 | 18,09 | 17,80 | 17,54 | 18,30 | 78M | 7.075 |
| 19/10/2018 | 16,12% | 2,45 | 17,65 | 15,48 | 15,25 | 17,80 | 431M | 13.291 |
| 18/10/2018 | 1,33% | 0,20 | 15,20 | 14,90 | 14,63 | 15,20 | 37M | 4.121 |
| 17/10/2018 | -2,22% | -0,34 | 15,00 | 15,49 | 15,00 | 15,60 | 24M | 3.875 |
| 16/10/2018 | 1,72% | 0,26 | 15,34 | 15,29 | 15,16 | 15,94 | 28M | 3.982 |
| 15/10/2018 | 4,50% | 0,65 | 15,08 | 14,68 | 14,58 | 15,26 | 13M | 1.884 |
| 11/10/2018 | 2,27% | 0,32 | 14,43 | 14,19 | 14,19 | 14,65 | 17M | 2.775 |
| 10/10/2018 | -1,33% | -0,19 | 14,11 | 14,33 | 14,00 | 14,38 | 27M | 1.700 |
| 09/10/2018 | -1,17% | -0,17 | 14,30 | 14,61 | 14,25 | 14,75 | 28M | 3.745 |
| 08/10/2018 | 1,54% | 0,22 | 14,47 | 14,90 | 14,47 | 15,00 | 19M | 3.366 |
| 05/10/2018 | -0,49% | -0,07 | 14,25 | 14,35 | 13,96 | 14,51 | 16M | 2.488 |
| 04/10/2018 | 1,49% | 0,21 | 14,32 | 14,01 | 13,84 | 14,36 | 12M | 2.518 |
| 03/10/2018 | 0,00% | 0,00 | 14,11 | 14,50 | 14,09 | 14,65 | 49M | 3.830 |
| 02/10/2018 | 2,99% | 0,41 | 14,11 | 14,00 | 13,46 | 14,16 | 23M | 3.417 |
| 01/10/2018 | -7,74% | -1,15 | 13,70 | 14,69 | 13,70 | 14,70 | 167M | 8.100 |
| 28/09/2018 | -2,88% | -0,44 | 14,85 | 15,20 | 14,64 | 15,57 | 31M | 4.165 |
| 27/09/2018 | 0,59% | 0,09 | 15,29 | 15,39 | 15,10 | 15,52 | 19M | 3.191 |
| 26/09/2018 | -7,20% | -1,18 | 15,20 | 16,32 | 15,15 | 16,64 | 50M | 5.208 |
| 25/09/2018 | -1,62% | -0,27 | 16,38 | 16,51 | 16,23 | 16,57 | 6M | 1.223 |
| 24/09/2018 | -0,60% | -0,10 | 16,65 | 16,70 | 16,55 | 16,88 | 9M | 1.841 |
| 21/09/2018 | -0,59% | -0,10 | 16,75 | 16,91 | 16,71 | 16,99 | 14M | 1.295 |
Date,Open,High,Low,Close,Volume
21-Feb-19,22.40,23.02,22.14,22.83,67961528
20-Feb-19,22.42,22.54,21.74,22.40,42175086
19-Feb-19,22.31,22.45,21.99,22.45,35768301
18-Feb-19,22.28,22.50,21.85,22.50,18709945
15-Feb-19,22.50,22.75,21.82,22.14,21229671
14-Feb-19,22.43,22.56,22.05,22.50,28902631
13-Feb-19,22.85,22.89,22.26,22.31,30619324
12-Feb-19,22.89,22.96,22.56,22.84,8622685
11-Feb-19,23.09,23.09,22.62,22.83,7943503
08-Feb-19,22.54,23.06,22.50,22.97,20685502
07-Feb-19,21.98,22.81,21.70,22.81,22780498
06-Feb-19,22.45,22.45,21.98,22.16,34876147
05-Feb-19,22.72,22.80,22.03,22.46,37778332
04-Feb-19,22.64,22.94,22.31,22.64,50563412
01-Feb-19,22.80,23.00,22.60,22.60,13887174
31-Jan-19,22.49,23.13,22.49,22.79,20810390
30-Jan-19,21.65,22.49,21.57,22.48,17959955
29-Jan-19,21.77,21.89,21.51,21.71,24546816
28-Jan-19,21.60,21.80,21.20,21.75,17336738
24-Jan-19,21.50,21.80,21.50,21.80,15255987
23-Jan-19,21.60,21.66,21.40,21.63,25604632
22-Jan-19,21.41,21.70,21.27,21.60,16697193
21-Jan-19,21.40,21.60,21.18,21.60,8059449
18-Jan-19,21.56,21.59,21.03,21.48,31986729
17-Jan-19,21.28,21.59,21.01,21.59,29798360
16-Jan-19,21.36,21.43,21.17,21.20,19652017
15-Jan-19,21.60,21.75,21.30,21.36,8531054
14-Jan-19,21.62,21.69,21.24,21.56,33522766
11-Jan-19,21.80,21.90,21.54,21.75,14914508
10-Jan-19,21.80,21.94,21.45,21.70,51768516
09-Jan-19,21.92,22.01,21.15,21.80,30510740
08-Jan-19,22.07,22.49,21.80,21.90,25088257
07-Jan-19,22.01,22.40,21.89,22.00,10129040
04-Jan-19,22.21,22.44,21.82,22.20,21921831
03-Jan-19,21.88,22.43,21.56,22.43,17312388
02-Jan-19,21.58,21.93,21.57,21.93,29159155
28-Dec-18,21.40,22.02,21.24,21.80,37740966
27-Dec-18,21.49,21.49,20.81,21.30,21429243
26-Dec-18,21.07,21.35,20.65,21.35,8596905
21-Dec-18,21.49,21.52,21.08,21.08,29310202
20-Dec-18,21.20,21.49,20.53,21.49,16040041
19-Dec-18,20.76,21.17,20.75,21.10,7868687
18-Dec-18,20.98,21.07,20.81,20.96,8425573
17-Dec-18,20.82,21.13,20.79,21.00,6517485
14-Dec-18,20.99,21.00,20.67,21.00,14648595
13-Dec-18,21.20,21.21,20.90,21.00,11444080
12-Dec-18,21.00,21.31,20.75,21.10,22273571
11-Dec-18,20.66,21.07,20.55,20.90,20020088
10-Dec-18,20.61,20.89,20.29,20.74,8080616
07-Dec-18,20.49,20.80,20.20,20.80,15560231
06-Dec-18,20.16,20.80,19.76,20.54,11685124
05-Dec-18,20.00,20.42,19.66,20.30,7716522
04-Dec-18,19.74,20.00,19.61,20.00,13689436
03-Dec-18,19.80,19.91,19.55,19.80,28995708
30-Nov-18,19.69,19.94,19.46,19.46,17775055
29-Nov-18,18.85,19.95,18.85,19.80,23953059
28-Nov-18,18.47,19.11,18.25,19.09,28966002
27-Nov-18,18.35,18.65,18.10,18.50,31031269
26-Nov-18,18.35,18.71,17.95,18.42,8997508
23-Nov-18,18.74,18.74,18.42,18.42,4394085
22-Nov-18,18.68,18.82,18.47,18.60,7137665
21-Nov-18,18.28,18.96,18.17,18.75,8635596
19-Nov-18,18.76,18.76,18.50,18.55,6717140
16-Nov-18,18.65,18.83,18.32,18.83,36019650
14-Nov-18,18.20,18.63,17.94,18.63,14135507
13-Nov-18,18.45,18.47,17.77,18.20,13796490
12-Nov-18,18.32,18.56,17.91,18.37,7595162
09-Nov-18,18.75,18.95,18.27,18.49,21540520
08-Nov-18,18.99,19.39,18.66,18.92,22323320
07-Nov-18,19.10,19.21,18.52,19.00,22149667
06-Nov-18,19.35,19.35,18.68,18.87,19028698
05-Nov-18,19.85,19.85,19.10,19.42,18908053
01-Nov-18,19.88,19.99,19.43,19.69,33484350
31-Oct-18,19.82,19.99,19.58,19.85,43952330
30-Oct-18,19.50,19.81,19.24,19.81,21758375
29-Oct-18,19.50,19.82,18.23,19.20,45866333
26-Oct-18,18.80,19.45,18.79,19.20,57461469
25-Oct-18,18.30,18.80,18.30,18.80,23085779
24-Oct-18,18.31,18.60,18.03,18.25,25443307
23-Oct-18,18.06,18.43,17.66,18.40,50425357
22-Oct-18,17.80,18.30,17.54,18.09,77593652
19-Oct-18,15.48,17.80,15.25,17.65,431166868
18-Oct-18,14.90,15.20,14.63,15.20,36680497
17-Oct-18,15.49,15.60,15.00,15.00,23651838
16-Oct-18,15.29,15.94,15.16,15.34,28462551
15-Oct-18,14.68,15.26,14.58,15.08,12524756
11-Oct-18,14.19,14.65,14.19,14.43,16702190
10-Oct-18,14.33,14.38,14.00,14.11,27383766
09-Oct-18,14.61,14.75,14.25,14.30,27879331
08-Oct-18,14.90,15.00,14.47,14.47,19258402
05-Oct-18,14.35,14.51,13.96,14.25,15545301
04-Oct-18,14.01,14.36,13.84,14.32,11543736
03-Oct-18,14.50,14.65,14.09,14.11,49438232
02-Oct-18,14.00,14.16,13.46,14.11,22523280
01-Oct-18,14.69,14.70,13.70,13.70,166841918
28-Sep-18,15.20,15.57,14.64,14.85,30918960
27-Sep-18,15.39,15.52,15.10,15.29,19237007
26-Sep-18,16.32,16.64,15.15,15.20,49993552
25-Sep-18,16.51,16.57,16.23,16.38,6442344
24-Sep-18,16.70,16.88,16.55,16.65,9436886
21-Sep-18,16.91,16.99,16.71,16.75,14415777
20-Sep-18,16.79,17.05,16.58,16.85,14415777
19-Sep-18,16.80,17.01,16.74,16.88,14415777
18-Sep-18,17.07,17.20,16.90,16.90,14415777
17-Sep-18,17.05,17.32,16.91,17.05,14415777
14-Sep-18,17.09,17.28,16.90,17.21,14415777
13-Sep-18,17.05,17.30,16.71,17.00,14415777
12-Sep-18,17.01,17.18,16.84,17.18,14415777
11-Sep-18,17.17,17.32,16.93,17.00,14415777
10-Sep-18,17.05,17.40,17.01,17.35,14415777
06-Sep-18,17.01,17.13,16.78,17.05,14415777
05-Sep-18,16.70,17.04,16.69,16.90,14415777
04-Sep-18,17.10,17.30,16.68,16.70,14415777
03-Sep-18,16.54,17.24,16.54,17.24,14415777
31-Aug-18,16.72,16.85,16.46,16.70,14415777
30-Aug-18,17.00,17.09,16.69,16.71,14415777
29-Aug-18,17.07,17.21,16.90,16.94,14415777
28-Aug-18,17.02,17.15,16.86,17.07,14415777
27-Aug-18,16.80,17.25,16.79,17.09,14415777
24-Aug-18,17.21,17.40,16.45,17.00,14415777
23-Aug-18,17.25,17.64,17.17,17.19,14415777
22-Aug-18,16.67,17.15,16.42,17.15,14415777
21-Aug-18,17.28,17.36,16.27,16.64,14415777
20-Aug-18,16.59,17.49,16.54,17.24,14415777
17-Aug-18,16.45,16.60,16.15,16.60,14415777
16-Aug-18,16.84,16.89,16.48,16.50,14415777
15-Aug-18,16.86,17.09,16.45,16.65,14415777
14-Aug-18,16.74,16.90,16.51,16.83,14415777
13-Aug-18,16.52,16.79,16.40,16.74,14415777
10-Aug-18,16.99,16.99,16.50,16.66,14415777
09-Aug-18,17.03,17.03,16.57,16.99,14415777
08-Aug-18,17.22,17.34,16.82,16.88,14415777
07-Aug-18,17.16,17.36,16.98,17.30,14415777
06-Aug-18,17.32,17.54,16.86,17.16,14415777
*exoneração de responsabilidade