Cotação atual, histórico e gráfico do papel: CESP6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 1,04% | 0,30 | 29,20 | 28,87 | 28,51 | 29,24 | 16M | 2.976 |
| 17/07/2019 | -1,16% | -0,34 | 28,90 | 29,21 | 28,81 | 29,39 | 18M | 3.743 |
| 16/07/2019 | -0,20% | -0,06 | 29,24 | 29,33 | 28,80 | 29,40 | 17M | 2.016 |
| 15/07/2019 | 0,51% | 0,15 | 29,30 | 28,95 | 28,73 | 29,31 | 22M | 2.432 |
| 12/07/2019 | 1,29% | 0,37 | 29,15 | 28,99 | 28,51 | 29,15 | 37M | 4.008 |
| 11/07/2019 | 0,95% | 0,27 | 28,78 | 28,45 | 28,14 | 28,97 | 31M | 7.180 |
| 10/07/2019 | 0,04% | 0,01 | 28,51 | 28,43 | 28,01 | 28,60 | 44M | 6.807 |
| 08/07/2019 | 0,11% | 0,03 | 28,50 | 28,25 | 28,20 | 28,67 | 10M | 2.173 |
| 05/07/2019 | 1,86% | 0,52 | 28,47 | 27,96 | 27,73 | 28,50 | 10M | 1.420 |
| 04/07/2019 | 1,60% | 0,44 | 27,95 | 27,44 | 27,44 | 28,13 | 14M | 2.224 |
| 03/07/2019 | 1,66% | 0,45 | 27,51 | 27,10 | 26,83 | 28,05 | 22M | 3.592 |
| 02/07/2019 | -1,53% | -0,42 | 27,06 | 27,58 | 26,73 | 27,85 | 34M | 7.316 |
| 01/07/2019 | 1,10% | 0,30 | 27,48 | 27,18 | 26,93 | 27,48 | 10M | 2.428 |
| 28/06/2019 | 2,92% | 0,77 | 27,18 | 26,33 | 26,23 | 27,47 | 57M | 5.931 |
| 27/06/2019 | 2,29% | 0,59 | 26,41 | 25,89 | 25,62 | 26,41 | 24M | 2.597 |
| 26/06/2019 | -2,57% | -0,68 | 25,82 | 26,56 | 25,81 | 26,56 | 30M | 4.803 |
| 25/06/2019 | -1,45% | -0,39 | 26,50 | 26,64 | 26,25 | 26,84 | 21M | 2.777 |
| 24/06/2019 | 0,52% | 0,14 | 26,89 | 26,72 | 26,10 | 27,45 | 41M | 3.585 |
| 21/06/2019 | 0,04% | 0,01 | 26,75 | 26,76 | 26,48 | 27,03 | 45M | 3.591 |
| 19/06/2019 | -1,15% | -0,31 | 26,74 | 26,98 | 26,58 | 27,21 | 45M | 3.990 |
| 18/06/2019 | -0,26% | -0,07 | 27,05 | 27,08 | 26,53 | 27,21 | 39M | 6.228 |
| 17/06/2019 | 1,19% | 0,32 | 27,12 | 26,80 | 26,73 | 27,33 | 21M | 3.539 |
| 14/06/2019 | -1,03% | -0,28 | 26,80 | 27,02 | 26,51 | 27,05 | 13M | 1.900 |
| 13/06/2019 | 0,30% | 0,08 | 27,08 | 27,31 | 26,69 | 27,31 | 44M | 2.821 |
| 12/06/2019 | -0,22% | -0,06 | 27,00 | 27,06 | 26,96 | 27,39 | 22M | 2.434 |
| 11/06/2019 | -0,07% | -0,02 | 27,06 | 27,08 | 26,43 | 27,08 | 44M | 4.913 |
| 10/06/2019 | -0,18% | -0,05 | 27,08 | 27,00 | 26,81 | 27,10 | 11M | 2.209 |
| 07/06/2019 | 0,44% | 0,12 | 27,13 | 26,95 | 26,61 | 27,21 | 20M | 1.524 |
| 06/06/2019 | -1,32% | -0,36 | 27,01 | 27,38 | 26,88 | 27,57 | 14M | 2.302 |
| 05/06/2019 | 0,66% | 0,18 | 27,37 | 27,30 | 27,02 | 27,52 | 7M | 1.054 |
| 04/06/2019 | 1,04% | 0,28 | 27,19 | 26,91 | 26,88 | 27,39 | 18M | 3.900 |
| 03/06/2019 | 1,55% | 0,41 | 26,91 | 26,51 | 26,47 | 26,96 | 26M | 2.850 |
| 31/05/2019 | 0,19% | 0,05 | 26,50 | 26,39 | 26,33 | 26,99 | 15M | 3.059 |
| 30/05/2019 | 4,09% | 1,04 | 26,45 | 25,41 | 25,41 | 26,64 | 34M | 3.712 |
| 29/05/2019 | -0,94% | -0,24 | 25,41 | 25,44 | 25,06 | 25,91 | 41M | 4.523 |
| 28/05/2019 | -0,54% | -0,14 | 25,65 | 25,78 | 25,21 | 25,87 | 19M | 3.192 |
| 27/05/2019 | 0,35% | 0,09 | 25,79 | 25,84 | 25,70 | 26,09 | 17M | 1.161 |
| 24/05/2019 | -1,15% | -0,30 | 25,70 | 26,20 | 25,59 | 26,20 | 13M | 1.708 |
| 23/05/2019 | -1,07% | -0,28 | 26,00 | 26,21 | 25,21 | 26,24 | 35M | 4.669 |
| 22/05/2019 | -0,45% | -0,12 | 26,28 | 26,46 | 26,19 | 26,64 | 12M | 2.159 |
| 21/05/2019 | 0,72% | 0,19 | 26,40 | 26,40 | 26,02 | 26,70 | 22M | 3.015 |
| 20/05/2019 | -0,11% | -0,03 | 26,21 | 25,92 | 25,89 | 26,39 | 18M | 2.131 |
| 17/05/2019 | -0,04% | -0,01 | 26,24 | 26,25 | 25,73 | 26,55 | 22M | 2.831 |
| 16/05/2019 | 1,00% | 0,26 | 26,25 | 25,93 | 25,93 | 26,79 | 21M | 4.520 |
| 15/05/2019 | -0,04% | -0,01 | 25,99 | 25,94 | 25,63 | 26,28 | 18M | 2.481 |
| 14/05/2019 | 0,12% | 0,03 | 26,00 | 25,59 | 25,50 | 26,00 | 54M | 5.751 |
| 13/05/2019 | -0,12% | -0,03 | 25,97 | 25,93 | 25,78 | 26,28 | 59M | 6.622 |
| 10/05/2019 | 1,96% | 0,50 | 26,00 | 25,44 | 25,39 | 26,29 | 56M | 3.240 |
| 09/05/2019 | -0,58% | -0,15 | 25,50 | 25,50 | 25,40 | 25,72 | 34M | 4.377 |
| 08/05/2019 | -0,62% | -0,16 | 25,65 | 25,94 | 24,72 | 26,16 | 24M | 4.079 |
| 07/05/2019 | -0,73% | -0,19 | 25,81 | 25,86 | 25,48 | 26,14 | 19M | 4.312 |
| 06/05/2019 | 0,97% | 0,25 | 26,00 | 25,48 | 25,48 | 26,06 | 16M | 3.645 |
| 03/05/2019 | 0,59% | 0,15 | 25,75 | 25,62 | 25,31 | 25,82 | 27M | 3.737 |
| 02/05/2019 | -0,85% | -0,22 | 25,60 | 25,88 | 25,37 | 26,19 | 26M | 4.427 |
| 30/04/2019 | -4,44% | -1,20 | 25,82 | 26,13 | 25,74 | 26,37 | 38M | 4.228 |
| 29/04/2019 | -0,59% | -0,16 | 27,02 | 27,34 | 26,94 | 27,80 | 38M | 5.930 |
| 26/04/2019 | 0,67% | 0,18 | 27,18 | 27,10 | 26,91 | 27,62 | 27M | 3.809 |
| 25/04/2019 | 1,85% | 0,49 | 27,00 | 26,66 | 26,38 | 27,05 | 21M | 3.309 |
| 24/04/2019 | 0,00% | 0,00 | 26,51 | 26,41 | 25,98 | 26,69 | 15M | 3.834 |
| 23/04/2019 | 0,23% | 0,06 | 26,51 | 26,35 | 26,25 | 26,71 | 15M | 3.141 |
| 22/04/2019 | -0,53% | -0,14 | 26,45 | 26,34 | 26,19 | 26,75 | 31M | 5.420 |
| 18/04/2019 | 0,00% | 0,00 | 26,59 | 26,67 | 26,46 | 26,93 | 26M | 3.316 |
| 17/04/2019 | 1,76% | 0,46 | 26,59 | 26,13 | 25,96 | 26,60 | 45M | 3.445 |
| 16/04/2019 | 2,71% | 0,69 | 26,13 | 25,50 | 25,40 | 26,29 | 34M | 2.472 |
| 15/04/2019 | -0,12% | -0,03 | 25,44 | 25,41 | 25,04 | 25,44 | 14M | 1.785 |
| 12/04/2019 | 0,83% | 0,21 | 25,47 | 25,14 | 24,88 | 25,65 | 11M | 2.204 |
| 11/04/2019 | -0,55% | -0,14 | 25,26 | 25,50 | 25,11 | 25,76 | 13M | 3.488 |
| 10/04/2019 | 0,00% | 0,00 | 25,40 | 25,49 | 25,03 | 25,66 | 21M | 3.320 |
| 09/04/2019 | -0,39% | -0,10 | 25,40 | 25,25 | 25,07 | 25,48 | 11M | 2.140 |
| 08/04/2019 | -1,35% | -0,35 | 25,50 | 26,10 | 25,50 | 26,13 | 61M | 2.493 |
| 05/04/2019 | 1,33% | 0,34 | 25,85 | 25,51 | 24,92 | 26,33 | 70M | 5.464 |
| 04/04/2019 | 0,43% | 0,11 | 25,51 | 25,39 | 25,35 | 25,69 | 18M | 2.503 |
| 03/04/2019 | 0,12% | 0,03 | 25,40 | 25,29 | 25,24 | 25,76 | 33M | 2.804 |
| 02/04/2019 | 0,71% | 0,18 | 25,37 | 25,19 | 25,00 | 25,45 | 11M | 1.719 |
| 01/04/2019 | 4,35% | 1,05 | 25,19 | 24,03 | 23,72 | 25,29 | 88M | 3.658 |
| 29/03/2019 | 3,38% | 0,79 | 24,14 | 23,61 | 23,10 | 24,44 | 55M | 3.032 |
| 28/03/2019 | -0,26% | -0,06 | 23,35 | 23,39 | 23,21 | 23,74 | 19M | 4.441 |
| 27/03/2019 | -4,29% | -1,05 | 23,41 | 24,25 | 23,41 | 24,25 | 28M | 6.217 |
| 26/03/2019 | -0,16% | -0,04 | 24,46 | 24,54 | 23,60 | 24,54 | 39M | 4.577 |
| 25/03/2019 | -0,41% | -0,10 | 24,50 | 24,60 | 24,03 | 24,97 | 20M | 3.843 |
| 22/03/2019 | -1,60% | -0,40 | 24,60 | 24,72 | 24,34 | 25,22 | 24M | 3.887 |
| 21/03/2019 | 0,20% | 0,05 | 25,00 | 24,94 | 23,83 | 25,00 | 20M | 3.140 |
| 20/03/2019 | 1,22% | 0,30 | 24,95 | 24,64 | 24,56 | 25,25 | 17M | 2.530 |
| 19/03/2019 | -0,60% | -0,15 | 24,65 | 24,59 | 24,41 | 24,88 | 20M | 645 |
| 18/03/2019 | 3,33% | 0,80 | 24,80 | 24,27 | 24,26 | 24,92 | 30M | 3.567 |
| 15/03/2019 | -3,03% | -0,75 | 24,00 | 24,64 | 24,00 | 24,74 | 43M | 1.377 |
| 14/03/2019 | 1,31% | 0,32 | 24,75 | 24,30 | 24,17 | 24,76 | 9M | 1.972 |
| 13/03/2019 | 0,00% | 0,00 | 24,43 | 24,31 | 24,09 | 24,64 | 10M | 1.476 |
| 12/03/2019 | 0,37% | 0,09 | 24,43 | 24,30 | 24,08 | 24,53 | 7M | 1.674 |
| 11/03/2019 | 2,48% | 0,59 | 24,34 | 23,93 | 23,85 | 24,75 | 18M | 3.220 |
| 08/03/2019 | 0,30% | 0,07 | 23,75 | 23,59 | 23,17 | 24,00 | 30M | 1.696 |
| 07/03/2019 | 0,47% | 0,11 | 23,68 | 23,57 | 23,32 | 24,10 | 9M | 2.157 |
| 06/03/2019 | -0,76% | -0,18 | 23,57 | 23,64 | 23,17 | 23,79 | 7M | 1.202 |
| 01/03/2019 | -1,45% | -0,35 | 23,75 | 24,07 | 23,26 | 24,10 | 77M | 1.751 |
| 28/02/2019 | -0,37% | -0,09 | 24,10 | 24,20 | 23,92 | 24,50 | 13M | 2.745 |
| 27/02/2019 | 2,07% | 0,49 | 24,19 | 23,63 | 23,54 | 24,32 | 38M | 2.331 |
| 26/02/2019 | -0,42% | -0,10 | 23,70 | 23,80 | 23,62 | 23,85 | 13M | 1.667 |
| 25/02/2019 | 1,28% | 0,30 | 23,80 | 23,67 | 23,41 | 23,80 | 27M | 1.890 |
| 22/02/2019 | 2,93% | 0,67 | 23,50 | 22,99 | 22,60 | 23,72 | 31M | 2.162 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,28.87,29.24,28.51,29.20,15711515
17-Jul-19,29.21,29.39,28.81,28.90,18446183
16-Jul-19,29.33,29.40,28.80,29.24,17328182
15-Jul-19,28.95,29.31,28.73,29.30,22332889
12-Jul-19,28.99,29.15,28.51,29.15,36523484
11-Jul-19,28.45,28.97,28.14,28.78,31458586
10-Jul-19,28.43,28.60,28.01,28.51,43950428
08-Jul-19,28.25,28.67,28.20,28.50,10027605
05-Jul-19,27.96,28.50,27.73,28.47,9809835
04-Jul-19,27.44,28.13,27.44,27.95,14420060
03-Jul-19,27.10,28.05,26.83,27.51,21591374
02-Jul-19,27.58,27.85,26.73,27.06,33845242
01-Jul-19,27.18,27.48,26.93,27.48,10341686
28-Jun-19,26.33,27.47,26.23,27.18,56751105
27-Jun-19,25.89,26.41,25.62,26.41,24422918
26-Jun-19,26.56,26.56,25.81,25.82,29899416
25-Jun-19,26.64,26.84,26.25,26.50,20562328
24-Jun-19,26.72,27.45,26.10,26.89,41027093
21-Jun-19,26.76,27.03,26.48,26.75,45001643
19-Jun-19,26.98,27.21,26.58,26.74,44732314
18-Jun-19,27.08,27.21,26.53,27.05,39188872
17-Jun-19,26.80,27.33,26.73,27.12,20790063
14-Jun-19,27.02,27.05,26.51,26.80,13037525
13-Jun-19,27.31,27.31,26.69,27.08,43569899
12-Jun-19,27.06,27.39,26.96,27.00,22328389
11-Jun-19,27.08,27.08,26.43,27.06,43762192
10-Jun-19,27.00,27.10,26.81,27.08,10991090
07-Jun-19,26.95,27.21,26.61,27.13,19830502
06-Jun-19,27.38,27.57,26.88,27.01,14300760
05-Jun-19,27.30,27.52,27.02,27.37,6691945
04-Jun-19,26.91,27.39,26.88,27.19,17928551
03-Jun-19,26.51,26.96,26.47,26.91,26285130
31-May-19,26.39,26.99,26.33,26.50,15182479
30-May-19,25.41,26.64,25.41,26.45,33550369
29-May-19,25.44,25.91,25.06,25.41,40891709
28-May-19,25.78,25.87,25.21,25.65,19050076
27-May-19,25.84,26.09,25.70,25.79,16624319
24-May-19,26.20,26.20,25.59,25.70,12763968
23-May-19,26.21,26.24,25.21,26.00,35464389
22-May-19,26.46,26.64,26.19,26.28,12389628
21-May-19,26.40,26.70,26.02,26.40,22109295
20-May-19,25.92,26.39,25.89,26.21,17528055
17-May-19,26.25,26.55,25.73,26.24,22316324
16-May-19,25.93,26.79,25.93,26.25,21465359
15-May-19,25.94,26.28,25.63,25.99,18420940
14-May-19,25.59,26.00,25.50,26.00,53815890
13-May-19,25.93,26.28,25.78,25.97,59139152
10-May-19,25.44,26.29,25.39,26.00,56380936
09-May-19,25.50,25.72,25.40,25.50,33810556
08-May-19,25.94,26.16,24.72,25.65,24314676
07-May-19,25.86,26.14,25.48,25.81,19163304
06-May-19,25.48,26.06,25.48,26.00,15939351
03-May-19,25.62,25.82,25.31,25.75,26612926
02-May-19,25.88,26.19,25.37,25.60,25819424
30-Apr-19,26.13,26.37,25.74,25.82,38271699
29-Apr-19,27.34,27.80,26.94,27.02,37681218
26-Apr-19,27.10,27.62,26.91,27.18,27131424
25-Apr-19,26.66,27.05,26.38,27.00,21449241
24-Apr-19,26.41,26.69,25.98,26.51,15250964
23-Apr-19,26.35,26.71,26.25,26.51,14515789
22-Apr-19,26.34,26.75,26.19,26.45,30990034
18-Apr-19,26.67,26.93,26.46,26.59,26183330
17-Apr-19,26.13,26.60,25.96,26.59,45421658
16-Apr-19,25.50,26.29,25.40,26.13,34340804
15-Apr-19,25.41,25.44,25.04,25.44,14266342
12-Apr-19,25.14,25.65,24.88,25.47,11101203
11-Apr-19,25.50,25.76,25.11,25.26,12922695
10-Apr-19,25.49,25.66,25.03,25.40,21234210
09-Apr-19,25.25,25.48,25.07,25.40,10653163
08-Apr-19,26.10,26.13,25.50,25.50,61479289
05-Apr-19,25.51,26.33,24.92,25.85,69744142
04-Apr-19,25.39,25.69,25.35,25.51,17801649
03-Apr-19,25.29,25.76,25.24,25.40,32984822
02-Apr-19,25.19,25.45,25.00,25.37,11389013
01-Apr-19,24.03,25.29,23.72,25.19,87950623
29-Mar-19,23.61,24.44,23.10,24.14,54769515
28-Mar-19,23.39,23.74,23.21,23.35,18929497
27-Mar-19,24.25,24.25,23.41,23.41,28101129
26-Mar-19,24.54,24.54,23.60,24.46,39345785
25-Mar-19,24.60,24.97,24.03,24.50,20099177
22-Mar-19,24.72,25.22,24.34,24.60,24145667
21-Mar-19,24.94,25.00,23.83,25.00,19612105
20-Mar-19,24.64,25.25,24.56,24.95,16787045
19-Mar-19,24.59,24.88,24.41,24.65,19671177
18-Mar-19,24.27,24.92,24.26,24.80,29674948
15-Mar-19,24.64,24.74,24.00,24.00,43390162
14-Mar-19,24.30,24.76,24.17,24.75,9160348
13-Mar-19,24.31,24.64,24.09,24.43,10072416
12-Mar-19,24.30,24.53,24.08,24.43,7400485
11-Mar-19,23.93,24.75,23.85,24.34,17949905
08-Mar-19,23.59,24.00,23.17,23.75,30104698
07-Mar-19,23.57,24.10,23.32,23.68,8841178
06-Mar-19,23.64,23.79,23.17,23.57,6732834
01-Mar-19,24.07,24.10,23.26,23.75,77280979
28-Feb-19,24.20,24.50,23.92,24.10,13341972
27-Feb-19,23.63,24.32,23.54,24.19,38143926
26-Feb-19,23.80,23.85,23.62,23.70,12823635
25-Feb-19,23.67,23.80,23.41,23.80,26736386
22-Feb-19,22.99,23.72,22.60,23.50,30825603
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-19,22.31,22.45,21.99,22.45,42175086
18-Feb-19,22.28,22.50,21.85,22.50,42175086
15-Feb-19,22.50,22.75,21.82,22.14,42175086
14-Feb-19,22.43,22.56,22.05,22.50,42175086
13-Feb-19,22.85,22.89,22.26,22.31,42175086
12-Feb-19,22.89,22.96,22.56,22.84,42175086
11-Feb-19,23.09,23.09,22.62,22.83,42175086
08-Feb-19,22.54,23.06,22.50,22.97,42175086
07-Feb-19,21.98,22.81,21.70,22.81,42175086
06-Feb-19,22.45,22.45,21.98,22.16,42175086
05-Feb-19,22.72,22.80,22.03,22.46,42175086
04-Feb-19,22.64,22.94,22.31,22.64,42175086
01-Feb-19,22.80,23.00,22.60,22.60,42175086
31-Jan-19,22.49,23.13,22.49,22.79,42175086
30-Jan-19,21.65,22.49,21.57,22.48,42175086
29-Jan-19,21.77,21.89,21.51,21.71,42175086
28-Jan-19,21.60,21.80,21.20,21.75,42175086
24-Jan-19,21.50,21.80,21.50,21.80,42175086
23-Jan-19,21.60,21.66,21.40,21.63,42175086
22-Jan-19,21.41,21.70,21.27,21.60,42175086
21-Jan-19,21.40,21.60,21.18,21.60,42175086
18-Jan-19,21.56,21.59,21.03,21.48,42175086
17-Jan-19,21.28,21.59,21.01,21.59,42175086
16-Jan-19,21.36,21.43,21.17,21.20,42175086
15-Jan-19,21.60,21.75,21.30,21.36,42175086
14-Jan-19,21.62,21.69,21.24,21.56,42175086
11-Jan-19,21.80,21.90,21.54,21.75,42175086
10-Jan-19,21.80,21.94,21.45,21.70,42175086
09-Jan-19,21.92,22.01,21.15,21.80,42175086
08-Jan-19,22.07,22.49,21.80,21.90,42175086
07-Jan-19,22.01,22.40,21.89,22.00,42175086
04-Jan-19,22.21,22.44,21.82,22.20,42175086
03-Jan-19,21.88,22.43,21.56,22.43,42175086
*exoneração de responsabilidade