ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20190,23%0,0626,5126,3526,2526,7115M3.141
22/04/2019-0,53%-0,1426,4526,3426,1926,7531M5.420
18/04/20190,00%0,0026,5926,6726,4626,9326M3.316
17/04/20191,76%0,4626,5926,1325,9626,6045M3.445
16/04/20192,71%0,6926,1325,5025,4026,2934M2.472
15/04/2019-0,12%-0,0325,4425,4125,0425,4414M1.785
12/04/20190,83%0,2125,4725,1424,8825,6511M2.204
11/04/2019-0,55%-0,1425,2625,5025,1125,7613M3.488
10/04/20190,00%0,0025,4025,4925,0325,6621M3.320
09/04/2019-0,39%-0,1025,4025,2525,0725,4811M2.140
08/04/2019-1,35%-0,3525,5026,1025,5026,1361M2.493
05/04/20191,33%0,3425,8525,5124,9226,3370M5.464
04/04/20190,43%0,1125,5125,3925,3525,6918M2.503
03/04/20190,12%0,0325,4025,2925,2425,7633M2.804
02/04/20190,71%0,1825,3725,1925,0025,4511M1.719
01/04/20194,35%1,0525,1924,0323,7225,2988M3.658
29/03/20193,38%0,7924,1423,6123,1024,4455M3.032
28/03/2019-0,26%-0,0623,3523,3923,2123,7419M4.441
27/03/2019-4,29%-1,0523,4124,2523,4124,2528M6.217
26/03/2019-0,16%-0,0424,4624,5423,6024,5439M4.577
25/03/2019-0,41%-0,1024,5024,6024,0324,9720M3.843
22/03/2019-1,60%-0,4024,6024,7224,3425,2224M3.887
21/03/20190,20%0,0525,0024,9423,8325,0020M3.140
20/03/20191,22%0,3024,9524,6424,5625,2517M2.530
19/03/2019-0,60%-0,1524,6524,5924,4124,8820M645
18/03/20193,33%0,8024,8024,2724,2624,9230M3.567
15/03/2019-3,03%-0,7524,0024,6424,0024,7443M1.377
14/03/20191,31%0,3224,7524,3024,1724,769M1.972
13/03/20190,00%0,0024,4324,3124,0924,6410M1.476
12/03/20190,37%0,0924,4324,3024,0824,537M1.674
11/03/20192,48%0,5924,3423,9323,8524,7518M3.220
08/03/20190,30%0,0723,7523,5923,1724,0030M1.696
07/03/20190,47%0,1123,6823,5723,3224,109M2.157
06/03/2019-0,76%-0,1823,5723,6423,1723,797M1.202
01/03/2019-1,45%-0,3523,7524,0723,2624,1077M1.751
28/02/2019-0,37%-0,0924,1024,2023,9224,5013M2.745
27/02/20192,07%0,4924,1923,6323,5424,3238M2.331
26/02/2019-0,42%-0,1023,7023,8023,6223,8513M1.667
25/02/20191,28%0,3023,8023,6723,4123,8027M1.890
22/02/20192,93%0,6723,5022,9922,6023,7231M2.162
21/02/20191,92%0,4322,8322,4022,1423,0268M2.982
20/02/2019-0,22%-0,0522,4022,4221,7422,5442M4.724
19/02/2019-0,22%-0,0522,4522,3121,9922,4536M2.631
18/02/20191,63%0,3622,5022,2821,8522,5019M796
15/02/2019-1,60%-0,3622,1422,5021,8222,7521M2.000
14/02/20190,85%0,1922,5022,4322,0522,5629M2.283
13/02/2019-2,32%-0,5322,3122,8522,2622,8931M2.161
12/02/20190,04%0,0122,8422,8922,5622,969M1.513
11/02/2019-0,61%-0,1422,8323,0922,6223,098M1.231
08/02/20190,70%0,1622,9722,5422,5023,0621M2.930
07/02/20192,93%0,6522,8121,9821,7022,8123M1.865
06/02/2019-1,34%-0,3022,1622,4521,9822,4535M1.248
05/02/2019-0,80%-0,1822,4622,7222,0322,8038M2.819
04/02/20190,18%0,0422,6422,6422,3122,9451M6.749
01/02/2019-0,83%-0,1922,6022,8022,6023,0014M2.502
31/01/20191,38%0,3122,7922,4922,4923,1321M3.230
30/01/20193,55%0,7722,4821,6521,5722,4918M2.932
29/01/2019-0,18%-0,0421,7121,7721,5121,8925M3.385
28/01/2019-0,23%-0,0521,7521,6021,2021,8017M2.412
24/01/20190,79%0,1721,8021,5021,5021,8015M2.090
23/01/20190,14%0,0321,6321,6021,4021,6626M1.968
22/01/20190,00%0,0021,6021,4121,2721,7017M3.172
21/01/20190,56%0,1221,6021,4021,1821,608M1.691
18/01/2019-0,51%-0,1121,4821,5621,0321,5932M2.153
17/01/20191,84%0,3921,5921,2821,0121,5930M2.760
16/01/2019-0,75%-0,1621,2021,3621,1721,4320M1.920
15/01/2019-0,93%-0,2021,3621,6021,3021,759M1.345
14/01/2019-0,87%-0,1921,5621,6221,2421,6934M3.576
11/01/20190,23%0,0521,7521,8021,5421,9015M2.041
10/01/2019-0,46%-0,1021,7021,8021,4521,9452M2.233
09/01/2019-0,46%-0,1021,8021,9221,1522,0131M4.729
08/01/2019-0,45%-0,1021,9022,0721,8022,4925M2.233
07/01/2019-0,90%-0,2022,0022,0121,8922,4010M1.826
04/01/2019-1,03%-0,2322,2022,2121,8222,4422M1.836
03/01/20192,28%0,5022,4321,8821,5622,4317M3.041
02/01/20190,60%0,1321,9321,5821,5721,9329M2.286
28/12/20182,35%0,5021,8021,4021,2422,0238M4.271
27/12/2018-0,23%-0,0521,3021,4920,8121,4921M3.963
26/12/20181,28%0,2721,3521,0720,6521,359M1.327
21/12/2018-1,91%-0,4121,0821,4921,0821,5229M2.333
20/12/20181,85%0,3921,4921,2020,5321,4916M3.536
19/12/20180,67%0,1421,1020,7620,7521,178M1.520
18/12/2018-0,19%-0,0420,9620,9820,8121,078M2.223
17/12/20180,00%0,0021,0020,8220,7921,137M1.482
14/12/20180,00%0,0021,0020,9920,6721,0015M1.453
13/12/2018-0,47%-0,1021,0021,2020,9021,2111M1.981
12/12/20180,96%0,2021,1021,0020,7521,3122M2.908
11/12/20180,77%0,1620,9020,6620,5521,0720M2.255
10/12/2018-0,29%-0,0620,7420,6120,2920,898M1.942
07/12/20181,27%0,2620,8020,4920,2020,8016M2.725
06/12/20181,18%0,2420,5420,1619,7620,8012M2.062
05/12/20181,50%0,3020,3020,0019,6620,428M1.374
04/12/20181,01%0,2020,0019,7419,6120,0014M1.930
03/12/20181,75%0,3419,8019,8019,5519,9129M2.640
30/11/2018-1,72%-0,3419,4619,6919,4619,9418M2.521
29/11/20183,72%0,7119,8018,8518,8519,9524M4.066
28/11/20183,19%0,5919,0918,4718,2519,1129M4.081
27/11/20180,43%0,0818,5018,3518,1018,6531M1.832
26/11/20180,00%0,0018,4218,3517,9518,719M2.448
23/11/2018-0,97%-0,1818,4218,7418,4218,744M839
22/11/2018-0,80%-0,1518,6018,6818,4718,827M1.006


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar