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
05/05/20210,72%0,1825,1024,9324,7625,1436M8.377
04/05/2021-1,03%-0,2624,9225,1424,6325,1746M11.736
03/05/2021-0,47%-0,1225,1825,1924,9625,3335M7.250
30/04/2021-0,90%-0,2325,3025,4224,7025,42126M11.560
29/04/20210,51%0,1325,5325,5224,9825,5347M9.466
28/04/20210,12%0,0325,4025,4924,9625,65101M17.877
27/04/2021-2,12%-0,5525,3726,0025,2026,0541M9.419
26/04/2021-1,86%-0,4925,9226,4525,7126,5060M11.295
23/04/2021-1,05%-0,2826,4126,8326,1426,8354M9.484
22/04/2021-0,67%-0,1826,6926,9426,4727,1441M7.084
20/04/20210,60%0,1626,8726,7326,6726,9854M9.412
19/04/20210,41%0,1126,7126,4926,3227,0758M9.989
16/04/20212,11%0,5526,6026,0625,9326,7098M13.371
15/04/20212,68%0,6826,0525,4025,3926,1076M10.963
14/04/2021-0,43%-0,1125,3725,4025,2925,5033M6.328
13/04/2021-0,12%-0,0325,4825,4225,2525,5722M3.634
12/04/20211,11%0,2825,5125,4924,9725,5150M7.686
09/04/20210,56%0,1425,2325,0324,9125,3832M6.332
08/04/2021-1,92%-0,4925,0925,6424,9025,6673M10.243
07/04/2021-1,04%-0,2725,5825,8125,5425,8235M4.797
06/04/2021-0,50%-0,1325,8526,0425,6826,0644M7.752
05/04/2021-9,10%-2,6025,9826,3625,9026,4073M9.530
01/04/20211,49%0,4228,5828,2728,2728,66123M10.756
31/03/20211,00%0,2828,1628,0027,7628,1785M11.262
30/03/20210,00%0,0027,8828,0127,8428,1262M8.161
29/03/2021-0,75%-0,2127,8827,9627,6528,3685M12.430
26/03/20211,01%0,2828,0927,9527,7928,61134M10.209
25/03/20211,76%0,4827,8127,4027,1227,9577M6.078
24/03/2021-1,34%-0,3727,3327,9427,3227,9467M7.611
23/03/2021-1,00%-0,2827,7027,9027,5728,1443M7.208
22/03/2021-0,53%-0,1527,9828,0027,6228,2043M6.056
19/03/20213,46%0,9428,1327,3227,1728,50245M10.046
18/03/2021-2,02%-0,5627,1927,8227,0627,8476M10.234
17/03/20210,91%0,2527,7527,5227,2227,8651M8.335
16/03/2021-1,29%-0,3627,5027,9627,4528,1950M7.375
15/03/20212,54%0,6927,8627,3827,1828,0189M10.823
12/03/20210,30%0,0827,1727,1626,8327,3872M7.757
11/03/20211,12%0,3027,0926,8426,5027,1344M6.470
10/03/20213,92%1,0126,7926,0225,6726,93118M13.428
09/03/2021-2,64%-0,7025,7826,6025,6126,8872M12.230
08/03/2021-3,50%-0,9626,4827,2926,4427,2954M8.770
05/03/20210,73%0,2027,4427,2826,9227,5662M8.991
04/03/20211,64%0,4427,2426,8126,6527,5271M11.941
03/03/2021-0,22%-0,0626,8026,9325,9627,0367M9.615
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
16/10/2020--28,2728,0927,8628,3952M6.716


*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