papéis
login
mais

Cotação atual, histórico e gráfico do papel: CESP6

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: cesp6

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/03/20211,40%0,3726,8626,4225,7827,1067M8.637
01/03/2021-2,90%-0,7926,4927,7926,4227,7956M7.853
26/02/20210,48%0,1327,2827,2526,8627,5174M11.452
25/02/2021-3,72%-1,0527,1528,4026,8128,4090M9.633
24/02/2021-0,14%-0,0428,2028,4228,0528,4228M4.024
23/02/20211,58%0,4428,2428,0227,7228,4370M10.089
22/02/2021-5,57%-1,6427,8028,8027,8028,81129M19.342
19/02/20211,10%0,3229,4429,1529,0529,6955M10.570
18/02/2021-1,56%-0,4629,1229,4929,1229,85114M13.399
17/02/2021-0,14%-0,0429,5829,6229,1829,8796M8.498
12/02/2021-2,57%-0,7829,6230,9929,3230,99150M17.909
11/02/2021-1,62%-0,5030,4031,0729,6731,07135M18.148
10/02/2021-0,68%-0,2130,9031,1330,8031,1846M7.470
09/02/2021-0,06%-0,0231,1131,0430,7431,4946M9.315
08/02/2021-0,10%-0,0331,1331,2030,8431,6855M11.622
05/02/20211,56%0,4831,1630,8030,4431,3091M12.988
04/02/20210,56%0,1730,6830,6430,3731,0765M8.426
03/02/20212,73%0,8130,5129,8729,6230,6553M7.903
02/02/20210,68%0,2029,7029,6429,5630,0635M5.405
01/02/20210,85%0,2529,5029,4228,9029,6193M10.521
29/01/2021-2,47%-0,7429,2529,8229,0130,0963M8.663
28/01/20211,87%0,5529,9929,4029,2530,0280M7.687
27/01/20210,07%0,0229,4429,4329,1429,8444M5.339
26/01/2021-1,31%-0,3929,4229,7329,4229,9834M5.454
22/01/2021-0,63%-0,1929,8129,6629,3429,8944M4.612
21/01/2021-0,33%-0,1030,0030,1229,5030,1861M7.167
20/01/2021-2,11%-0,6530,1030,8829,8130,8875M11.884
19/01/20210,56%0,1730,7530,7330,2731,0663M9.757
18/01/2021-0,03%-0,0130,5830,5930,3630,7836M5.344
15/01/20210,79%0,2430,5930,6530,0930,7476M10.476
14/01/20212,26%0,6730,3529,7729,6130,3535M6.099
13/01/20211,82%0,5329,6829,1129,0829,8763M7.377
12/01/20211,04%0,3029,1528,9928,7829,1531M5.004
11/01/2021-1,10%-0,3228,8528,9628,7129,3068M6.469
08/01/20213,77%1,0629,1728,1228,0129,2129M4.368
07/01/2021-0,07%-0,0228,1128,5028,0028,7946M9.324
06/01/2021-1,95%-0,5628,1328,6828,1328,7648M8.145
05/01/2021-0,80%-0,2328,6928,9228,3729,1045M7.521
04/01/2021-0,17%-0,0528,9229,1528,4329,1573M9.774
30/12/2020-0,65%-0,1928,9729,2228,7329,2445M7.956
29/12/2020-0,07%-0,0229,1629,3928,9329,3930M5.583
28/12/20201,53%0,4429,1828,9028,6429,4037M5.998
23/12/20201,84%0,5228,7428,2828,1028,7445M9.627
22/12/2020-2,96%-0,8628,2228,8427,9028,9283M9.236
21/12/2020-1,92%-0,5729,0829,2428,8429,2744M8.535
18/12/20200,27%0,0829,6529,5929,5029,8950M7.870
17/12/20200,10%0,0329,5729,7629,3429,9881M10.166
16/12/20200,92%0,2729,5429,2628,7829,6447M6.815
15/12/20203,14%0,8929,2728,5328,2229,96119M16.134
14/12/2020-0,07%-0,0228,3828,5828,3528,6641M5.554
11/12/20201,72%0,4828,4027,9727,6828,4033M5.526
10/12/2020-0,18%-0,0527,9227,9727,4128,2254M7.291
09/12/2020-0,64%-0,1827,9728,2427,9028,3445M7.905
08/12/2020-0,39%-0,1128,1528,2727,9228,4444M7.628
07/12/2020-0,84%-0,2428,2628,5828,0628,7740M7.016
04/12/20200,53%0,1528,5028,4228,1628,5540M3.888
03/12/20200,89%0,2528,3528,1128,0128,5045M8.719
02/12/20201,08%0,3028,1027,8127,8128,1556M6.178
01/12/2020-0,39%-0,1127,8028,0727,7928,2487M11.364
30/11/2020-0,92%-0,2627,9128,0227,6528,1068M7.519
27/11/20200,28%0,0828,1728,1927,9328,2826M4.753
26/11/20200,21%0,0628,0927,8727,8528,2033M5.071
25/11/20201,96%0,5428,0327,7127,6528,4284M12.756
24/11/2020-1,50%-0,4227,4927,9527,3428,0853M9.755
23/11/20200,25%0,0727,9128,2027,7128,3755M5.575
20/11/2020-1,49%-0,4227,8428,2027,8328,3839M6.300
19/11/20200,00%0,0028,2628,3728,0528,5066M6.103
18/11/2020-1,74%-0,5028,2628,7628,1328,9985M8.943
17/11/20200,74%0,2128,7628,5727,9428,7675M11.772
16/11/20200,42%0,1228,5528,6728,1328,8247M8.905
13/11/20203,38%0,9328,4327,5927,3828,4367M7.834
12/11/2020-0,76%-0,2127,5027,9327,2928,0335M4.742
11/11/2020-1,74%-0,4927,7128,1727,4128,2653M9.240
10/11/2020-0,63%-0,1828,2028,4728,0928,5037M7.761
09/11/20200,11%0,0328,3828,9928,3128,9939M5.756
06/11/20201,29%0,3628,3527,9127,7028,5959M9.221
05/11/20202,94%0,8027,9927,5227,4028,1757M9.549
04/11/20202,60%0,6927,1926,7926,4027,3433M7.679
03/11/2020-0,67%-0,1826,5027,0526,3627,2152M12.787
30/10/2020-0,93%-0,2526,6826,9426,0827,0474M10.455
29/10/2020-2,67%-0,7426,9327,5826,8827,7366M9.992
28/10/2020-3,52%-1,0127,6728,3127,5028,3149M6.781
27/10/20200,24%0,0728,6828,6328,5029,0436M6.627
26/10/20200,88%0,2528,6128,3028,0928,9636M5.047
23/10/20200,25%0,0728,3628,2928,0628,3736M4.348
22/10/2020-0,49%-0,1428,2928,4728,2028,5736M5.506
21/10/2020-0,25%-0,0728,4328,5028,3528,7627M3.729
20/10/20201,24%0,3528,5028,2328,1928,6745M7.537
19/10/2020-0,42%-0,1228,1528,4028,0528,7542M8.870
16/10/20200,50%0,1428,2728,0927,8628,3952M6.716
15/10/20201,04%0,2928,1327,6127,5128,3533M6.102
14/10/20201,49%0,4127,8427,4527,4527,8438M5.226
13/10/2020-0,58%-0,1627,4327,5927,3827,8439M7.839
09/10/20200,47%0,1327,5927,3827,0427,6078M8.904
08/10/2020-0,15%-0,0427,4627,5027,1027,6059M6.477
07/10/2020-1,15%-0,3227,5027,9827,3427,9936M6.300
06/10/2020-1,28%-0,3627,8228,3027,8028,5231M5.741
05/10/20200,11%0,0328,1828,1027,8928,2627M4.536
02/10/2020-0,07%-0,0228,1528,0527,6028,3265M7.663
01/10/2020-0,28%-0,0828,1728,2527,8228,3096M8.105
30/09/20201,15%0,3228,2528,0827,9028,2561M5.071
29/09/2020-1,31%-0,3727,9328,3527,7228,3936M4.652
28/09/2020-3,84%-1,1328,3029,5028,1629,6349M6.309
25/09/20201,55%0,4529,4329,0028,7429,4373M5.509
24/09/20201,29%0,3728,9828,5328,5329,2331M5.020
23/09/2020-0,24%-0,0728,6128,6328,5029,1390M7.950
22/09/20200,10%0,0328,6828,5428,3028,9798M7.842
21/09/20200,03%0,0128,6528,1827,8528,6571M10.437
18/09/20200,10%0,0328,6428,6528,3028,7892M9.164
17/09/2020-1,34%-0,3928,6128,8428,2829,1074M10.213
16/09/20200,03%0,0129,0029,0028,9529,3058M4.238
15/09/20200,49%0,1428,9928,9728,6829,1677M6.861
14/09/2020-0,14%-0,0428,8528,8928,6029,1049M6.344
11/09/2020-0,79%-0,2328,8929,2928,3829,2937M5.689
10/09/2020-2,84%-0,8529,1230,0029,0130,2131M5.117
09/09/20201,63%0,4829,9729,6929,5230,0941M7.694
08/09/2020-1,24%-0,3729,4929,6629,2829,8278M9.012
04/09/20201,63%0,4829,8629,4228,9329,8658M5.703
03/09/2020-2,62%-0,7929,3830,1729,2930,2555M11.020
02/09/2020-0,13%-0,0430,1730,2329,9430,4539M6.145
01/09/20200,37%0,1130,2130,2330,1030,4578M12.870
31/08/2020-2,34%-0,7230,1030,8329,8230,8354M6.663
28/08/20201,62%0,4930,8230,4530,3930,8567M8.225
27/08/2020-1,72%-0,5330,3330,9830,1230,9960M9.051
26/08/2020-0,10%-0,0330,8630,8830,1731,1860M7.356
25/08/20201,25%0,3830,8930,5130,4130,9037M4.807
24/08/2020-1,07%-0,3330,5131,2430,3731,2439M6.564
21/08/20201,88%0,5730,8430,3530,0630,8443M8.425
20/08/2020-0,30%-0,0930,2729,8229,8130,2745M5.355
19/08/2020-0,85%-0,2630,3630,5629,8930,6258M5.350
18/08/20202,51%0,7530,6230,3630,0530,6567M8.733
17/08/2020-0,23%-0,0729,8729,9429,6330,3497M11.018
14/08/2020-1,55%-0,4729,9430,4329,7830,5779M7.599
13/08/2020--30,4130,4630,0230,7760M8.658


*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


© 2017-2021 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