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 |
| 20/09/2019 | -2,30% | -0,66 | 27,99 | 28,65 | 27,99 | 29,12 | 88M | 7.948 |
| 19/09/2019 | 0,53% | 0,15 | 28,65 | 28,55 | 28,30 | 28,71 | 23M | 4.107 |
| 18/09/2019 | 1,60% | 0,45 | 28,50 | 27,82 | 27,82 | 28,64 | 16M | 2.671 |
| 17/09/2019 | 1,59% | 0,44 | 28,05 | 27,61 | 26,91 | 28,14 | 40M | 5.394 |
| 16/09/2019 | -2,64% | -0,75 | 27,61 | 28,45 | 27,55 | 28,90 | 56M | 5.050 |
| 13/09/2019 | -0,18% | -0,05 | 28,36 | 28,53 | 27,96 | 28,65 | 25M | 4.891 |
| 12/09/2019 | 2,97% | 0,82 | 28,41 | 27,71 | 27,40 | 28,77 | 15M | 3.018 |
| 11/09/2019 | 1,81% | 0,49 | 27,59 | 27,21 | 27,21 | 27,83 | 32M | 3.667 |
| 10/09/2019 | -1,45% | -0,40 | 27,10 | 27,59 | 26,75 | 27,67 | 23M | 4.006 |
| 09/09/2019 | -0,90% | -0,25 | 27,50 | 27,76 | 27,37 | 28,07 | 32M | 5.327 |
| 06/09/2019 | 0,18% | 0,05 | 27,75 | 27,80 | 27,21 | 27,91 | 57M | 3.310 |
| 05/09/2019 | 0,00% | 0,00 | 27,70 | 27,80 | 27,54 | 27,85 | 20M | 2.100 |
| 04/09/2019 | -0,18% | -0,05 | 27,70 | 27,93 | 27,53 | 28,00 | 44M | 3.956 |
| 03/09/2019 | 0,18% | 0,05 | 27,75 | 27,70 | 27,52 | 28,15 | 15M | 2.818 |
| 02/09/2019 | -0,43% | -0,12 | 27,70 | 27,94 | 27,47 | 28,21 | 17M | 3.617 |
| 30/08/2019 | 1,31% | 0,36 | 27,82 | 27,57 | 27,25 | 27,85 | 42M | 3.664 |
| 29/08/2019 | -1,05% | -0,29 | 27,46 | 27,75 | 27,37 | 27,96 | 25M | 2.663 |
| 28/08/2019 | 2,74% | 0,74 | 27,75 | 27,01 | 26,74 | 28,57 | 87M | 4.597 |
| 27/08/2019 | 1,66% | 0,44 | 27,01 | 26,45 | 26,13 | 27,50 | 31M | 4.698 |
| 26/08/2019 | 0,68% | 0,18 | 26,57 | 26,69 | 25,71 | 26,82 | 40M | 4.715 |
| 23/08/2019 | -0,42% | -0,11 | 26,39 | 26,44 | 26,11 | 26,97 | 36M | 5.049 |
| 22/08/2019 | -0,60% | -0,16 | 26,50 | 26,76 | 26,25 | 27,15 | 14M | 2.950 |
| 21/08/2019 | -0,60% | -0,16 | 26,66 | 26,91 | 26,24 | 27,04 | 42M | 6.132 |
| 20/08/2019 | -2,86% | -0,79 | 26,82 | 27,70 | 26,80 | 27,70 | 31M | 4.920 |
| 19/08/2019 | 0,40% | 0,11 | 27,61 | 27,73 | 27,01 | 27,87 | 20M | 3.139 |
| 16/08/2019 | 1,29% | 0,35 | 27,50 | 27,50 | 27,31 | 29,27 | 39M | 6.596 |
| 15/08/2019 | -0,73% | -0,20 | 27,15 | 27,46 | 26,66 | 27,74 | 26M | 3.627 |
| 14/08/2019 | -3,15% | -0,89 | 27,35 | 28,40 | 27,28 | 28,41 | 28M | 5.575 |
| 13/08/2019 | 1,22% | 0,34 | 28,24 | 28,03 | 27,61 | 28,40 | 33M | 5.011 |
| 12/08/2019 | -2,79% | -0,80 | 27,90 | 28,65 | 27,75 | 28,65 | 40M | 5.900 |
| 09/08/2019 | -0,93% | -0,27 | 28,70 | 28,97 | 27,89 | 29,14 | 124M | 6.366 |
| 08/08/2019 | 0,49% | 0,14 | 28,97 | 28,86 | 28,44 | 29,82 | 34M | 5.715 |
| 07/08/2019 | -0,86% | -0,25 | 28,83 | 28,76 | 28,62 | 29,35 | 18M | 2.848 |
| 06/08/2019 | 0,80% | 0,23 | 29,08 | 29,16 | 28,58 | 29,40 | 19M | 3.412 |
| 05/08/2019 | -0,86% | -0,25 | 28,85 | 28,94 | 28,24 | 28,94 | 21M | 3.590 |
| 02/08/2019 | 0,24% | 0,07 | 29,10 | 29,03 | 28,78 | 29,41 | 19M | 3.641 |
| 01/08/2019 | 0,14% | 0,04 | 29,03 | 28,99 | 28,64 | 29,37 | 106M | 5.035 |
| 31/07/2019 | 1,12% | 0,32 | 28,99 | 28,58 | 28,11 | 28,99 | 19M | 3.236 |
| 30/07/2019 | -0,17% | -0,05 | 28,67 | 28,81 | 28,17 | 28,96 | 33M | 3.031 |
| 29/07/2019 | 2,57% | 0,72 | 28,72 | 28,08 | 27,74 | 28,79 | 22M | 2.474 |
| 26/07/2019 | 2,30% | 0,63 | 28,00 | 27,48 | 27,18 | 28,19 | 28M | 3.028 |
| 25/07/2019 | -0,47% | -0,13 | 27,37 | 27,61 | 27,03 | 27,83 | 38M | 4.857 |
| 24/07/2019 | -2,83% | -0,80 | 27,50 | 28,43 | 27,50 | 28,43 | 32M | 5.228 |
| 23/07/2019 | -1,39% | -0,40 | 28,30 | 28,74 | 28,08 | 28,79 | 22M | 4.510 |
| 22/07/2019 | 0,46% | 0,13 | 28,70 | 28,49 | 28,15 | 28,71 | 48M | 3.569 |
| 19/07/2019 | -2,16% | -0,63 | 28,57 | 29,25 | 28,57 | 29,42 | 30M | 3.369 |
| 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 |
Date,Open,High,Low,Close,Volume
20-Sep-19,28.65,29.12,27.99,27.99,87970847
19-Sep-19,28.55,28.71,28.30,28.65,22979093
18-Sep-19,27.82,28.64,27.82,28.50,16452473
17-Sep-19,27.61,28.14,26.91,28.05,39642913
16-Sep-19,28.45,28.90,27.55,27.61,55861537
13-Sep-19,28.53,28.65,27.96,28.36,24539207
12-Sep-19,27.71,28.77,27.40,28.41,14645641
11-Sep-19,27.21,27.83,27.21,27.59,32233485
10-Sep-19,27.59,27.67,26.75,27.10,22676242
09-Sep-19,27.76,28.07,27.37,27.50,32415191
06-Sep-19,27.80,27.91,27.21,27.75,56540106
05-Sep-19,27.80,27.85,27.54,27.70,20214721
04-Sep-19,27.93,28.00,27.53,27.70,44476683
03-Sep-19,27.70,28.15,27.52,27.75,15097339
02-Sep-19,27.94,28.21,27.47,27.70,16894203
30-Aug-19,27.57,27.85,27.25,27.82,41608185
29-Aug-19,27.75,27.96,27.37,27.46,24693439
28-Aug-19,27.01,28.57,26.74,27.75,86852646
27-Aug-19,26.45,27.50,26.13,27.01,31356884
26-Aug-19,26.69,26.82,25.71,26.57,40126604
23-Aug-19,26.44,26.97,26.11,26.39,36294778
22-Aug-19,26.76,27.15,26.25,26.50,14108661
21-Aug-19,26.91,27.04,26.24,26.66,42180500
20-Aug-19,27.70,27.70,26.80,26.82,31272556
19-Aug-19,27.73,27.87,27.01,27.61,19672829
16-Aug-19,27.50,29.27,27.31,27.50,38538952
15-Aug-19,27.46,27.74,26.66,27.15,25900846
14-Aug-19,28.40,28.41,27.28,27.35,28443144
13-Aug-19,28.03,28.40,27.61,28.24,33293933
12-Aug-19,28.65,28.65,27.75,27.90,40439121
09-Aug-19,28.97,29.14,27.89,28.70,124090901
08-Aug-19,28.86,29.82,28.44,28.97,34433416
07-Aug-19,28.76,29.35,28.62,28.83,17719065
06-Aug-19,29.16,29.40,28.58,29.08,18929190
05-Aug-19,28.94,28.94,28.24,28.85,21390558
02-Aug-19,29.03,29.41,28.78,29.10,18810534
01-Aug-19,28.99,29.37,28.64,29.03,105690126
31-Jul-19,28.58,28.99,28.11,28.99,18546292
30-Jul-19,28.81,28.96,28.17,28.67,33454545
29-Jul-19,28.08,28.79,27.74,28.72,22049510
26-Jul-19,27.48,28.19,27.18,28.00,27666416
25-Jul-19,27.61,27.83,27.03,27.37,37692335
24-Jul-19,28.43,28.43,27.50,27.50,32460829
23-Jul-19,28.74,28.79,28.08,28.30,21922106
22-Jul-19,28.49,28.71,28.15,28.70,48134877
19-Jul-19,29.25,29.42,28.57,28.57,29785552
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-19,27.34,27.80,26.94,27.02,38271699
26-Apr-19,27.10,27.62,26.91,27.18,38271699
25-Apr-19,26.66,27.05,26.38,27.00,38271699
24-Apr-19,26.41,26.69,25.98,26.51,38271699
23-Apr-19,26.35,26.71,26.25,26.51,38271699
22-Apr-19,26.34,26.75,26.19,26.45,38271699
18-Apr-19,26.67,26.93,26.46,26.59,38271699
17-Apr-19,26.13,26.60,25.96,26.59,38271699
16-Apr-19,25.50,26.29,25.40,26.13,38271699
15-Apr-19,25.41,25.44,25.04,25.44,38271699
12-Apr-19,25.14,25.65,24.88,25.47,38271699
11-Apr-19,25.50,25.76,25.11,25.26,38271699
10-Apr-19,25.49,25.66,25.03,25.40,38271699
09-Apr-19,25.25,25.48,25.07,25.40,38271699
08-Apr-19,26.10,26.13,25.50,25.50,38271699
05-Apr-19,25.51,26.33,24.92,25.85,38271699
04-Apr-19,25.39,25.69,25.35,25.51,38271699
03-Apr-19,25.29,25.76,25.24,25.40,38271699
02-Apr-19,25.19,25.45,25.00,25.37,38271699
01-Apr-19,24.03,25.29,23.72,25.19,38271699
29-Mar-19,23.61,24.44,23.10,24.14,38271699
28-Mar-19,23.39,23.74,23.21,23.35,38271699
27-Mar-19,24.25,24.25,23.41,23.41,38271699
26-Mar-19,24.54,24.54,23.60,24.46,38271699
25-Mar-19,24.60,24.97,24.03,24.50,38271699
22-Mar-19,24.72,25.22,24.34,24.60,38271699
21-Mar-19,24.94,25.00,23.83,25.00,38271699
20-Mar-19,24.64,25.25,24.56,24.95,38271699
19-Mar-19,24.59,24.88,24.41,24.65,38271699
18-Mar-19,24.27,24.92,24.26,24.80,38271699
15-Mar-19,24.64,24.74,24.00,24.00,38271699
14-Mar-19,24.30,24.76,24.17,24.75,38271699
13-Mar-19,24.31,24.64,24.09,24.43,38271699
*exoneração de responsabilidade