Cotação atual, histórico e gráfico do papel: CESP6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CESP6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2021	1,40%	0,37	26,86	26,42	25,78	27,10	67M	8.637
01/03/2021	-2,90%	-0,79	26,49	27,79	26,42	27,79	56M	7.853
26/02/2021	0,48%	0,13	27,28	27,25	26,86	27,51	74M	11.452
25/02/2021	-3,72%	-1,05	27,15	28,40	26,81	28,40	90M	9.633
24/02/2021	-0,14%	-0,04	28,20	28,42	28,05	28,42	28M	4.024
23/02/2021	1,58%	0,44	28,24	28,02	27,72	28,43	70M	10.089
22/02/2021	-5,57%	-1,64	27,80	28,80	27,80	28,81	129M	19.342
19/02/2021	1,10%	0,32	29,44	29,15	29,05	29,69	55M	10.570
18/02/2021	-1,56%	-0,46	29,12	29,49	29,12	29,85	114M	13.399
17/02/2021	-0,14%	-0,04	29,58	29,62	29,18	29,87	96M	8.498
12/02/2021	-2,57%	-0,78	29,62	30,99	29,32	30,99	150M	17.909

11/02/2021	-1,62%	-0,50	30,40	31,07	29,67	31,07	135M	18.148
10/02/2021	-0,68%	-0,21	30,90	31,13	30,80	31,18	46M	7.470
09/02/2021	-0,06%	-0,02	31,11	31,04	30,74	31,49	46M	9.315
08/02/2021	-0,10%	-0,03	31,13	31,20	30,84	31,68	55M	11.622
05/02/2021	1,56%	0,48	31,16	30,80	30,44	31,30	91M	12.988
04/02/2021	0,56%	0,17	30,68	30,64	30,37	31,07	65M	8.426
03/02/2021	2,73%	0,81	30,51	29,87	29,62	30,65	53M	7.903
02/02/2021	0,68%	0,20	29,70	29,64	29,56	30,06	35M	5.405
01/02/2021	0,85%	0,25	29,50	29,42	28,90	29,61	93M	10.521
29/01/2021	-2,47%	-0,74	29,25	29,82	29,01	30,09	63M	8.663
28/01/2021	1,87%	0,55	29,99	29,40	29,25	30,02	80M	7.687
27/01/2021	0,07%	0,02	29,44	29,43	29,14	29,84	44M	5.339
26/01/2021	-1,31%	-0,39	29,42	29,73	29,42	29,98	34M	5.454
22/01/2021	-0,63%	-0,19	29,81	29,66	29,34	29,89	44M	4.612
21/01/2021	-0,33%	-0,10	30,00	30,12	29,50	30,18	61M	7.167
20/01/2021	-2,11%	-0,65	30,10	30,88	29,81	30,88	75M	11.884
19/01/2021	0,56%	0,17	30,75	30,73	30,27	31,06	63M	9.757
18/01/2021	-0,03%	-0,01	30,58	30,59	30,36	30,78	36M	5.344
15/01/2021	0,79%	0,24	30,59	30,65	30,09	30,74	76M	10.476
14/01/2021	2,26%	0,67	30,35	29,77	29,61	30,35	35M	6.099
13/01/2021	1,82%	0,53	29,68	29,11	29,08	29,87	63M	7.377
12/01/2021	1,04%	0,30	29,15	28,99	28,78	29,15	31M	5.004
11/01/2021	-1,10%	-0,32	28,85	28,96	28,71	29,30	68M	6.469
08/01/2021	3,77%	1,06	29,17	28,12	28,01	29,21	29M	4.368
07/01/2021	-0,07%	-0,02	28,11	28,50	28,00	28,79	46M	9.324
06/01/2021	-1,95%	-0,56	28,13	28,68	28,13	28,76	48M	8.145
05/01/2021	-0,80%	-0,23	28,69	28,92	28,37	29,10	45M	7.521
04/01/2021	-0,17%	-0,05	28,92	29,15	28,43	29,15	73M	9.774
30/12/2020	-0,65%	-0,19	28,97	29,22	28,73	29,24	45M	7.956
29/12/2020	-0,07%	-0,02	29,16	29,39	28,93	29,39	30M	5.583
28/12/2020	1,53%	0,44	29,18	28,90	28,64	29,40	37M	5.998
23/12/2020	1,84%	0,52	28,74	28,28	28,10	28,74	45M	9.627
22/12/2020	-2,96%	-0,86	28,22	28,84	27,90	28,92	83M	9.236
21/12/2020	-1,92%	-0,57	29,08	29,24	28,84	29,27	44M	8.535
18/12/2020	0,27%	0,08	29,65	29,59	29,50	29,89	50M	7.870
17/12/2020	0,10%	0,03	29,57	29,76	29,34	29,98	81M	10.166
16/12/2020	0,92%	0,27	29,54	29,26	28,78	29,64	47M	6.815
15/12/2020	3,14%	0,89	29,27	28,53	28,22	29,96	119M	16.134
14/12/2020	-0,07%	-0,02	28,38	28,58	28,35	28,66	41M	5.554
11/12/2020	1,72%	0,48	28,40	27,97	27,68	28,40	33M	5.526
10/12/2020	-0,18%	-0,05	27,92	27,97	27,41	28,22	54M	7.291
09/12/2020	-0,64%	-0,18	27,97	28,24	27,90	28,34	45M	7.905
08/12/2020	-0,39%	-0,11	28,15	28,27	27,92	28,44	44M	7.628
07/12/2020	-0,84%	-0,24	28,26	28,58	28,06	28,77	40M	7.016
04/12/2020	0,53%	0,15	28,50	28,42	28,16	28,55	40M	3.888
03/12/2020	0,89%	0,25	28,35	28,11	28,01	28,50	45M	8.719
02/12/2020	1,08%	0,30	28,10	27,81	27,81	28,15	56M	6.178
01/12/2020	-0,39%	-0,11	27,80	28,07	27,79	28,24	87M	11.364
30/11/2020	-0,92%	-0,26	27,91	28,02	27,65	28,10	68M	7.519
27/11/2020	0,28%	0,08	28,17	28,19	27,93	28,28	26M	4.753
26/11/2020	0,21%	0,06	28,09	27,87	27,85	28,20	33M	5.071
25/11/2020	1,96%	0,54	28,03	27,71	27,65	28,42	84M	12.756
24/11/2020	-1,50%	-0,42	27,49	27,95	27,34	28,08	53M	9.755
23/11/2020	0,25%	0,07	27,91	28,20	27,71	28,37	55M	5.575
20/11/2020	-1,49%	-0,42	27,84	28,20	27,83	28,38	39M	6.300
19/11/2020	0,00%	0,00	28,26	28,37	28,05	28,50	66M	6.103
18/11/2020	-1,74%	-0,50	28,26	28,76	28,13	28,99	85M	8.943
17/11/2020	0,74%	0,21	28,76	28,57	27,94	28,76	75M	11.772
16/11/2020	0,42%	0,12	28,55	28,67	28,13	28,82	47M	8.905
13/11/2020	3,38%	0,93	28,43	27,59	27,38	28,43	67M	7.834
12/11/2020	-0,76%	-0,21	27,50	27,93	27,29	28,03	35M	4.742
11/11/2020	-1,74%	-0,49	27,71	28,17	27,41	28,26	53M	9.240
10/11/2020	-0,63%	-0,18	28,20	28,47	28,09	28,50	37M	7.761
09/11/2020	0,11%	0,03	28,38	28,99	28,31	28,99	39M	5.756
06/11/2020	1,29%	0,36	28,35	27,91	27,70	28,59	59M	9.221
05/11/2020	2,94%	0,80	27,99	27,52	27,40	28,17	57M	9.549
04/11/2020	2,60%	0,69	27,19	26,79	26,40	27,34	33M	7.679
03/11/2020	-0,67%	-0,18	26,50	27,05	26,36	27,21	52M	12.787
30/10/2020	-0,93%	-0,25	26,68	26,94	26,08	27,04	74M	10.455
29/10/2020	-2,67%	-0,74	26,93	27,58	26,88	27,73	66M	9.992
28/10/2020	-3,52%	-1,01	27,67	28,31	27,50	28,31	49M	6.781
27/10/2020	0,24%	0,07	28,68	28,63	28,50	29,04	36M	6.627
26/10/2020	0,88%	0,25	28,61	28,30	28,09	28,96	36M	5.047
23/10/2020	0,25%	0,07	28,36	28,29	28,06	28,37	36M	4.348
22/10/2020	-0,49%	-0,14	28,29	28,47	28,20	28,57	36M	5.506
21/10/2020	-0,25%	-0,07	28,43	28,50	28,35	28,76	27M	3.729
20/10/2020	1,24%	0,35	28,50	28,23	28,19	28,67	45M	7.537
19/10/2020	-0,42%	-0,12	28,15	28,40	28,05	28,75	42M	8.870
16/10/2020	0,50%	0,14	28,27	28,09	27,86	28,39	52M	6.716
15/10/2020	1,04%	0,29	28,13	27,61	27,51	28,35	33M	6.102
14/10/2020	1,49%	0,41	27,84	27,45	27,45	27,84	38M	5.226
13/10/2020	-0,58%	-0,16	27,43	27,59	27,38	27,84	39M	7.839
09/10/2020	0,47%	0,13	27,59	27,38	27,04	27,60	78M	8.904
08/10/2020	-0,15%	-0,04	27,46	27,50	27,10	27,60	59M	6.477
07/10/2020	-1,15%	-0,32	27,50	27,98	27,34	27,99	36M	6.300
06/10/2020	-1,28%	-0,36	27,82	28,30	27,80	28,52	31M	5.741
05/10/2020	0,11%	0,03	28,18	28,10	27,89	28,26	27M	4.536
02/10/2020	-0,07%	-0,02	28,15	28,05	27,60	28,32	65M	7.663
01/10/2020	-0,28%	-0,08	28,17	28,25	27,82	28,30	96M	8.105
30/09/2020	1,15%	0,32	28,25	28,08	27,90	28,25	61M	5.071
29/09/2020	-1,31%	-0,37	27,93	28,35	27,72	28,39	36M	4.652
28/09/2020	-3,84%	-1,13	28,30	29,50	28,16	29,63	49M	6.309
25/09/2020	1,55%	0,45	29,43	29,00	28,74	29,43	73M	5.509
24/09/2020	1,29%	0,37	28,98	28,53	28,53	29,23	31M	5.020
23/09/2020	-0,24%	-0,07	28,61	28,63	28,50	29,13	90M	7.950
22/09/2020	0,10%	0,03	28,68	28,54	28,30	28,97	98M	7.842
21/09/2020	0,03%	0,01	28,65	28,18	27,85	28,65	71M	10.437
18/09/2020	0,10%	0,03	28,64	28,65	28,30	28,78	92M	9.164
17/09/2020	-1,34%	-0,39	28,61	28,84	28,28	29,10	74M	10.213
16/09/2020	0,03%	0,01	29,00	29,00	28,95	29,30	58M	4.238
15/09/2020	0,49%	0,14	28,99	28,97	28,68	29,16	77M	6.861
14/09/2020	-0,14%	-0,04	28,85	28,89	28,60	29,10	49M	6.344
11/09/2020	-0,79%	-0,23	28,89	29,29	28,38	29,29	37M	5.689
10/09/2020	-2,84%	-0,85	29,12	30,00	29,01	30,21	31M	5.117
09/09/2020	1,63%	0,48	29,97	29,69	29,52	30,09	41M	7.694
08/09/2020	-1,24%	-0,37	29,49	29,66	29,28	29,82	78M	9.012
04/09/2020	1,63%	0,48	29,86	29,42	28,93	29,86	58M	5.703
03/09/2020	-2,62%	-0,79	29,38	30,17	29,29	30,25	55M	11.020
02/09/2020	-0,13%	-0,04	30,17	30,23	29,94	30,45	39M	6.145
01/09/2020	0,37%	0,11	30,21	30,23	30,10	30,45	78M	12.870
31/08/2020	-2,34%	-0,72	30,10	30,83	29,82	30,83	54M	6.663
28/08/2020	1,62%	0,49	30,82	30,45	30,39	30,85	67M	8.225
27/08/2020	-1,72%	-0,53	30,33	30,98	30,12	30,99	60M	9.051
26/08/2020	-0,10%	-0,03	30,86	30,88	30,17	31,18	60M	7.356
25/08/2020	1,25%	0,38	30,89	30,51	30,41	30,90	37M	4.807
24/08/2020	-1,07%	-0,33	30,51	31,24	30,37	31,24	39M	6.564
21/08/2020	1,88%	0,57	30,84	30,35	30,06	30,84	43M	8.425
20/08/2020	-0,30%	-0,09	30,27	29,82	29,81	30,27	45M	5.355
19/08/2020	-0,85%	-0,26	30,36	30,56	29,89	30,62	58M	5.350
18/08/2020	2,51%	0,75	30,62	30,36	30,05	30,65	67M	8.733
17/08/2020	-0,23%	-0,07	29,87	29,94	29,63	30,34	97M	11.018
14/08/2020	-1,55%	-0,47	29,94	30,43	29,78	30,57	79M	7.599
13/08/2020	-	-	30,41	30,46	30,02	30,77	60M	8.658

Date,Open,High,Low,Close,Volume
02-Mar-21,26.42,27.10,25.78,26.86,66755397
01-Mar-21,27.79,27.79,26.42,26.49,55974330
26-Feb-21,27.25,27.51,26.86,27.28,73620318
25-Feb-21,28.40,28.40,26.81,27.15,90079768
24-Feb-21,28.42,28.42,28.05,28.20,27886629
23-Feb-21,28.02,28.43,27.72,28.24,70461036
22-Feb-21,28.80,28.81,27.80,27.80,128801411
19-Feb-21,29.15,29.69,29.05,29.44,54985526
18-Feb-21,29.49,29.85,29.12,29.12,113543711
17-Feb-21,29.62,29.87,29.18,29.58,96404486
12-Feb-21,30.99,30.99,29.32,29.62,150243736
11-Feb-21,31.07,31.07,29.67,30.40,134714047
10-Feb-21,31.13,31.18,30.80,30.90,46034019
09-Feb-21,31.04,31.49,30.74,31.11,45716129
08-Feb-21,31.20,31.68,30.84,31.13,55297701
05-Feb-21,30.80,31.30,30.44,31.16,90966018
04-Feb-21,30.64,31.07,30.37,30.68,65213442
03-Feb-21,29.87,30.65,29.62,30.51,52507878
02-Feb-21,29.64,30.06,29.56,29.70,34555813
01-Feb-21,29.42,29.61,28.90,29.50,93323164
29-Jan-21,29.82,30.09,29.01,29.25,63061893
28-Jan-21,29.40,30.02,29.25,29.99,80324386
27-Jan-21,29.43,29.84,29.14,29.44,43864911
26-Jan-21,29.73,29.98,29.42,29.42,33713935
22-Jan-21,29.66,29.89,29.34,29.81,44153562
21-Jan-21,30.12,30.18,29.50,30.00,60593151
20-Jan-21,30.88,30.88,29.81,30.10,75358735
19-Jan-21,30.73,31.06,30.27,30.75,62681995
18-Jan-21,30.59,30.78,30.36,30.58,35735268
15-Jan-21,30.65,30.74,30.09,30.59,76254629
14-Jan-21,29.77,30.35,29.61,30.35,34935541
13-Jan-21,29.11,29.87,29.08,29.68,63153065
12-Jan-21,28.99,29.15,28.78,29.15,30708503
11-Jan-21,28.96,29.30,28.71,28.85,67880768
08-Jan-21,28.12,29.21,28.01,29.17,29036996
07-Jan-21,28.50,28.79,28.00,28.11,46174603
06-Jan-21,28.68,28.76,28.13,28.13,48227915
05-Jan-21,28.92,29.10,28.37,28.69,44916003
04-Jan-21,29.15,29.15,28.43,28.92,73129169
30-Dec-20,29.22,29.24,28.73,28.97,44815208
29-Dec-20,29.39,29.39,28.93,29.16,29854184
28-Dec-20,28.90,29.40,28.64,29.18,36548855
23-Dec-20,28.28,28.74,28.10,28.74,45310876
22-Dec-20,28.84,28.92,27.90,28.22,83167346
21-Dec-20,29.24,29.27,28.84,29.08,44154260
18-Dec-20,29.59,29.89,29.50,29.65,49614144
17-Dec-20,29.76,29.98,29.34,29.57,80921328
16-Dec-20,29.26,29.64,28.78,29.54,46760693
15-Dec-20,28.53,29.96,28.22,29.27,119058454
14-Dec-20,28.58,28.66,28.35,28.38,41402613
11-Dec-20,27.97,28.40,27.68,28.40,33460697
10-Dec-20,27.97,28.22,27.41,27.92,53896553
09-Dec-20,28.24,28.34,27.90,27.97,45247722
08-Dec-20,28.27,28.44,27.92,28.15,43745615
07-Dec-20,28.58,28.77,28.06,28.26,40457954
04-Dec-20,28.42,28.55,28.16,28.50,39967434
03-Dec-20,28.11,28.50,28.01,28.35,45201111
02-Dec-20,27.81,28.15,27.81,28.10,55945332
01-Dec-20,28.07,28.24,27.79,27.80,87214691
30-Nov-20,28.02,28.10,27.65,27.91,67754489
27-Nov-20,28.19,28.28,27.93,28.17,26392681
26-Nov-20,27.87,28.20,27.85,28.09,32692459
25-Nov-20,27.71,28.42,27.65,28.03,83987268
24-Nov-20,27.95,28.08,27.34,27.49,53108476
23-Nov-20,28.20,28.37,27.71,27.91,54627310
20-Nov-20,28.20,28.38,27.83,27.84,38699186
19-Nov-20,28.37,28.50,28.05,28.26,66486501
18-Nov-20,28.76,28.99,28.13,28.26,85467732
17-Nov-20,28.57,28.76,27.94,28.76,75273048
16-Nov-20,28.67,28.82,28.13,28.55,46986068
13-Nov-20,27.59,28.43,27.38,28.43,66606973
12-Nov-20,27.93,28.03,27.29,27.50,34791316
11-Nov-20,28.17,28.26,27.41,27.71,52559247
10-Nov-20,28.47,28.50,28.09,28.20,37488156
09-Nov-20,28.99,28.99,28.31,28.38,39350391
06-Nov-20,27.91,28.59,27.70,28.35,58963169
05-Nov-20,27.52,28.17,27.40,27.99,57070686
04-Nov-20,26.79,27.34,26.40,27.19,32641120
03-Nov-20,27.05,27.21,26.36,26.50,52096920
30-Oct-20,26.94,27.04,26.08,26.68,74273925
29-Oct-20,27.58,27.73,26.88,26.93,66056134
28-Oct-20,28.31,28.31,27.50,27.67,48587867
27-Oct-20,28.63,29.04,28.50,28.68,36351998
26-Oct-20,28.30,28.96,28.09,28.61,36351364
23-Oct-20,28.29,28.37,28.06,28.36,36036252
22-Oct-20,28.47,28.57,28.20,28.29,36010438
21-Oct-20,28.50,28.76,28.35,28.43,26896142
20-Oct-20,28.23,28.67,28.19,28.50,45109159
19-Oct-20,28.40,28.75,28.05,28.15,41704185
16-Oct-20,28.09,28.39,27.86,28.27,51711771
15-Oct-20,27.61,28.35,27.51,28.13,33385578
14-Oct-20,27.45,27.84,27.45,27.84,37643213
13-Oct-20,27.59,27.84,27.38,27.43,39440909
09-Oct-20,27.38,27.60,27.04,27.59,78253052
08-Oct-20,27.50,27.60,27.10,27.46,59481660
07-Oct-20,27.98,27.99,27.34,27.50,36353182
06-Oct-20,28.30,28.52,27.80,27.82,30928437
05-Oct-20,28.10,28.26,27.89,28.18,26580138
02-Oct-20,28.05,28.32,27.60,28.15,65032779
01-Oct-20,28.25,28.30,27.82,28.17,96485523
30-Sep-20,28.08,28.25,27.90,28.25,60676242
29-Sep-20,28.35,28.39,27.72,27.93,35893342
28-Sep-20,29.50,29.63,28.16,28.30,48549578
25-Sep-20,29.00,29.43,28.74,29.43,72695582
24-Sep-20,28.53,29.23,28.53,28.98,31330139
23-Sep-20,28.63,29.13,28.50,28.61,90394208
22-Sep-20,28.54,28.97,28.30,28.68,98070647
21-Sep-20,28.18,28.65,27.85,28.65,70813610
18-Sep-20,28.65,28.78,28.30,28.64,92208613
17-Sep-20,28.84,29.10,28.28,28.61,74201371
16-Sep-20,29.00,29.30,28.95,29.00,57960300
15-Sep-20,28.97,29.16,28.68,28.99,76717682
14-Sep-20,28.89,29.10,28.60,28.85,49196620
11-Sep-20,29.29,29.29,28.38,28.89,37298970
10-Sep-20,30.00,30.21,29.01,29.12,30976058
09-Sep-20,29.69,30.09,29.52,29.97,40561761
08-Sep-20,29.66,29.82,29.28,29.49,77882045
04-Sep-20,29.42,29.86,28.93,29.86,57736042
03-Sep-20,30.17,30.25,29.29,29.38,54905599
02-Sep-20,30.23,30.45,29.94,30.17,38704786
01-Sep-20,30.23,30.45,30.10,30.21,77891814
31-Aug-20,30.83,30.83,29.82,30.10,53794060
28-Aug-20,30.45,30.85,30.39,30.82,67046992
27-Aug-20,30.98,30.99,30.12,30.33,59747443
26-Aug-20,30.88,31.18,30.17,30.86,60139609
25-Aug-20,30.51,30.90,30.41,30.89,37178943
24-Aug-20,31.24,31.24,30.37,30.51,39193282
21-Aug-20,30.35,30.84,30.06,30.84,42726623
20-Aug-20,29.82,30.27,29.81,30.27,44519968
19-Aug-20,30.56,30.62,29.89,30.36,57936868
18-Aug-20,30.36,30.65,30.05,30.62,67075333
17-Aug-20,29.94,30.34,29.63,29.87,97436092
14-Aug-20,30.43,30.57,29.78,29.94,79169125
13-Aug-20,30.46,30.77,30.02,30.41,59733246

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CESP6

cotações, gráficos e mais...