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
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
13/08/20200,00%0,0030,4130,4630,0230,7760M8.658
12/08/2020-2,47%-0,7730,4131,4229,9731,4263M8.018
11/08/2020-0,98%-0,3131,1831,7630,9231,7655M9.370
10/08/2020-0,79%-0,2531,4931,8331,3131,8331M5.497
07/08/2020-0,35%-0,1131,7431,7731,3531,8244M7.249
06/08/20201,11%0,3531,8531,5431,2431,9446M7.883
05/08/20201,35%0,4231,5031,3830,9331,6936M6.863
04/08/2020-0,54%-0,1731,0830,9230,6631,6050M8.026
03/08/2020-2,34%-0,7531,2532,0931,1232,2586M11.084
31/07/2020-0,28%-0,0932,0032,2631,6532,2766M8.169
30/07/20202,85%0,8932,0931,3031,1832,40119M12.831
29/07/20200,84%0,2631,2031,0730,3931,20191M6.798
28/07/2020-0,55%-0,1730,9431,1230,6731,1863M7.898
27/07/20200,88%0,2731,1130,7830,6231,3277M8.227
24/07/20201,05%0,3230,8430,5229,8230,9043M4.972
23/07/20200,69%0,2130,5230,3130,1831,0563M10.559
22/07/20200,46%0,1430,3130,3729,9730,6358M7.980
21/07/2020-0,63%-0,1930,1730,3629,9030,7153M7.895
20/07/20201,07%0,3230,3629,9829,6530,3653M5.361
17/07/20202,60%0,7630,0429,3229,1830,1760M8.253
16/07/20200,17%0,0529,2829,0028,8829,4248M8.723
15/07/20200,97%0,2829,2329,1128,5929,3587M11.056
14/07/2020-0,58%-0,1728,9529,0728,9029,4381M9.072
13/07/2020-0,34%-0,1029,1229,0529,0529,4023M3.505
10/07/20200,45%0,1329,2228,9028,8129,2237M4.292
09/07/2020-0,85%-0,2529,0929,4528,9129,6583M6.989
08/07/2020-0,71%-0,2129,3429,6029,2430,0095M11.290
07/07/2020-0,67%-0,2029,5529,7529,4330,0051M7.958
06/07/20201,02%0,3029,7530,0029,3330,18107M17.331
03/07/2020-0,07%-0,0229,4529,5729,0729,8036M6.118
02/07/20201,10%0,3229,4729,2029,1829,78109M14.574
01/07/20200,55%0,1629,1529,0628,4129,3587M11.109
30/06/20201,54%0,4428,9928,3528,2629,3088M12.565
29/06/20201,13%0,3228,5528,2027,9728,5526M4.259
26/06/2020-1,40%-0,4028,2328,4927,9528,5971M4.251
25/06/20201,02%0,2928,6328,4928,0528,6327M3.715
24/06/2020-1,77%-0,5128,3428,7528,1528,8851M4.273
23/06/2020-1,54%-0,4528,8529,5128,7529,6139M7.061
22/06/20200,69%0,2029,3029,2029,1129,5538M5.881
19/06/20204,41%1,2329,1028,1428,0529,10148M17.382
18/06/2020-0,11%-0,0327,8727,8627,7228,1244M6.704
17/06/2020-0,07%-0,0227,9028,0027,6928,36100M10.118
16/06/2020-0,29%-0,0827,9228,2427,5228,6269M11.452
15/06/20200,83%0,2328,0027,7827,3528,0060M10.822
12/06/2020-2,70%-0,7727,7727,6027,0828,2575M13.837
10/06/2020-1,89%-0,5528,5429,1528,1829,8891M12.430
09/06/2020-0,07%-0,0229,0928,8028,2629,0928M5.220
08/06/20204,22%1,1829,1128,4428,0129,2267M11.033
05/06/2020-2,82%-0,8127,9329,0027,7129,18167M23.053
04/06/2020-0,52%-0,1528,7428,7627,7829,27129M16.611
03/06/20201,19%0,3428,8928,8528,1428,93117M13.549
02/06/2020-0,80%-0,2328,5529,0528,2729,1546M8.492
01/06/20200,74%0,2128,7829,0528,4729,0834M6.732
29/05/2020-1,41%-0,4128,5728,9828,0429,2861M8.969
28/05/2020-0,75%-0,2228,9828,9828,4629,24118M6.988
27/05/20200,72%0,2129,2029,1528,8029,5557M7.958
26/05/20200,66%0,1928,9929,3028,3029,5877M9.493
25/05/20205,53%1,5128,8027,5927,3329,4683M8.455
22/05/20201,49%0,4027,2926,6926,4627,53156M5.644
21/05/20202,20%0,5826,8926,3526,1027,0058M7.783
20/05/20200,50%0,1326,3126,0825,9626,7055M5.348
19/05/2020-2,31%-0,6226,1826,6725,8827,1241M7.328
18/05/20203,12%0,8126,8026,8726,1126,9645M8.946
15/05/20200,35%0,0925,9925,8125,8126,5045M7.775
14/05/20201,61%0,4125,9025,0724,8526,1036M8.229
13/05/20200,47%0,1225,4926,0125,2026,0132M5.294
12/05/2020-2,61%-0,6825,3726,2025,3726,7375M11.151
11/05/2020-1,36%-0,3626,0526,2925,4626,3861M9.403
08/05/20201,58%0,4126,4126,4325,6026,5153M9.889
07/05/2020-3,02%-0,8126,0027,2625,5827,2690M14.847
06/05/2020-2,44%-0,6726,8127,5426,7627,7039M5.687
05/05/20201,70%0,4627,4827,2626,9827,8962M9.825
04/05/2020-4,05%-1,1427,0227,6026,8328,00134M15.493
30/04/2020-0,49%-0,1428,1628,8027,2528,94105M11.255
29/04/20202,35%0,6528,3028,0927,3028,4064M11.804
28/04/20204,38%1,1627,6527,0626,8027,9575M10.556
27/04/20204,95%1,2526,4926,3525,4426,64113M11.929
24/04/2020-6,52%-1,7625,2426,8724,6526,88113M13.179
23/04/2020-0,55%-0,1527,0028,2426,6828,3394M9.297
22/04/20202,45%0,6527,1526,6426,1927,1965M7.011
20/04/20201,15%0,3026,5025,9225,5726,6641M7.769
17/04/2020-1,21%-0,3226,2026,8026,0326,8353M6.662
16/04/20202,31%0,6026,5226,4025,8226,5241M6.144
15/04/2020-0,96%-0,2525,9225,9025,5326,2639M6.460
14/04/20200,19%0,0526,1726,5126,0126,5528M5.481
13/04/20201,75%0,4526,1225,6025,1426,2957M7.909
09/04/20202,31%0,5825,6725,1724,5926,02144M9.945
08/04/2020-0,40%-0,1025,0925,4424,7025,8853M5.983
07/04/20202,77%0,6825,1925,0024,9525,6060M9.450
06/04/20205,19%1,2124,5124,2123,6724,7138M6.042
03/04/2020-8,30%-2,1123,3023,8521,9423,85137M12.206
02/04/2020-1,89%-0,4925,4126,2125,3226,46119M14.432
01/04/2020-3,65%-0,9825,9026,2824,4526,32106M13.068
31/03/20200,34%0,0926,8826,9126,3227,22108M12.320
30/03/20201,02%0,2726,7926,9726,0327,39107M10.970
27/03/2020-3,11%-0,8526,5226,4725,7426,8968M9.110
26/03/20209,57%2,3927,3724,8024,8027,64112M16.238
25/03/2020-0,08%-0,0224,9825,0123,6425,56100M17.188
24/03/20204,91%1,1725,0025,1023,9025,52126M10.415
23/03/2020-3,13%-0,7723,8324,5922,3424,7289M16.826
20/03/2020-1,60%-0,4024,6026,0524,0626,5082M16.571
19/03/2020-0,28%-0,0725,0023,8123,7025,9789M15.021
18/03/2020-4,86%-1,2825,0725,0022,9525,57128M16.475
17/03/20202,09%0,5426,3526,3025,1327,00138M17.946
16/03/2020-15,35%-4,6825,8126,9925,2727,4987M8.540
13/03/202014,84%3,9430,4929,4025,4330,50188M14.597
12/03/2020-8,76%-2,5526,5525,4525,0028,50102M7.725
11/03/2020--29,1031,2628,1431,3961M8.242


*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