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
05/12/2019	-0,51%	-0,15	29,45	29,60	29,21	29,60	18M	2.907
04/12/2019	-1,46%	-0,44	29,60	30,01	29,60	30,05	33M	4.622
03/12/2019	-0,20%	-0,06	30,04	30,10	29,74	30,15	17M	3.324
02/12/2019	0,20%	0,06	30,10	30,00	29,58	30,10	70M	4.612
29/11/2019	1,14%	0,34	30,04	29,69	29,52	30,04	28M	5.021
28/11/2019	0,95%	0,28	29,70	29,42	29,01	29,79	16M	2.624
27/11/2019	0,48%	0,14	29,42	29,39	28,90	29,52	15M	2.832
26/11/2019	-0,44%	-0,13	29,28	29,41	29,01	29,41	19M	2.543
25/11/2019	-0,68%	-0,20	29,41	29,61	29,24	29,83	27M	4.674
22/11/2019	0,71%	0,21	29,61	29,40	29,03	29,61	19M	4.430
21/11/2019	1,03%	0,30	29,40	29,11	28,86	29,40	20M	3.246
19/11/2019	-0,85%	-0,25	29,10	29,35	29,07	29,48	20M	2.628
18/11/2019	-0,07%	-0,02	29,35	29,43	29,09	29,57	35M	3.313
14/11/2019	2,58%	0,74	29,37	28,73	28,49	29,45	26M	4.198
13/11/2019	-1,28%	-0,37	28,63	29,01	28,46	29,01	31M	3.764
12/11/2019	-2,39%	-0,71	29,00	29,71	28,74	29,87	34M	5.782
11/11/2019	-0,30%	-0,09	29,71	29,80	29,44	30,04	25M	4.802
08/11/2019	0,88%	0,26	29,80	29,54	29,06	29,80	28M	3.651
07/11/2019	-1,66%	-0,50	29,54	30,04	29,54	30,06	28M	4.447
06/11/2019	0,20%	0,06	30,04	29,99	29,59	30,18	26M	4.099
05/11/2019	0,27%	0,08	29,98	29,99	29,58	30,09	15M	2.241
04/11/2019	0,88%	0,26	29,90	29,64	29,50	29,91	19M	3.068
01/11/2019	-0,20%	-0,06	29,64	29,79	29,25	30,12	30M	5.418
31/10/2019	-1,00%	-0,30	29,70	29,95	29,44	30,66	54M	8.591
30/10/2019	1,69%	0,50	30,00	29,50	29,11	30,00	27M	5.082
29/10/2019	-0,41%	-0,12	29,50	29,62	29,37	29,66	24M	3.398
28/10/2019	-0,97%	-0,29	29,62	30,05	29,34	30,14	34M	4.971
25/10/2019	0,44%	0,13	29,91	29,81	29,51	29,91	23M	1.841
24/10/2019	-0,07%	-0,02	29,78	29,92	29,30	29,92	27M	5.031
23/10/2019	-0,23%	-0,07	29,80	29,87	29,12	29,98	30M	6.182
22/10/2019	-0,40%	-0,12	29,87	29,99	29,56	30,00	23M	3.455
21/10/2019	0,33%	0,10	29,99	29,99	29,52	30,00	23M	2.229
18/10/2019	1,01%	0,30	29,89	29,62	29,40	29,90	22M	2.087
17/10/2019	1,30%	0,38	29,59	29,08	28,96	29,79	31M	5.453
16/10/2019	0,86%	0,25	29,21	29,11	28,63	29,22	23M	3.902
15/10/2019	-1,33%	-0,39	28,96	29,35	28,88	29,78	68M	6.795
14/10/2019	1,21%	0,35	29,35	29,00	28,69	29,44	42M	3.925
11/10/2019	0,69%	0,20	29,00	28,92	28,86	29,37	56M	3.645
10/10/2019	-0,52%	-0,15	28,80	28,95	28,67	29,13	24M	3.172
09/10/2019	0,66%	0,19	28,95	28,80	28,77	29,07	22M	2.404
08/10/2019	-0,83%	-0,24	28,76	29,13	28,65	29,14	35M	5.317
07/10/2019	-0,34%	-0,10	29,00	29,10	28,74	29,52	40M	3.571
04/10/2019	2,11%	0,60	29,10	28,54	28,36	29,10	31M	5.517
03/10/2019	0,11%	0,03	28,50	28,50	27,96	28,50	16M	2.027
02/10/2019	-0,11%	-0,03	28,47	28,40	27,92	28,56	16M	2.843
01/10/2019	0,00%	0,00	28,50	28,50	27,90	28,50	12M	2.043
30/09/2019	1,79%	0,50	28,50	28,12	28,06	28,69	32M	4.700
27/09/2019	0,18%	0,05	28,00	27,95	27,69	28,43	33M	4.102
26/09/2019	1,60%	0,44	27,95	27,59	27,30	28,12	22M	4.980
25/09/2019	-1,75%	-0,49	27,51	27,81	27,08	27,99	45M	8.575
24/09/2019	-0,71%	-0,20	28,00	28,30	27,66	28,40	18M	2.805
23/09/2019	0,75%	0,21	28,20	27,73	27,73	28,20	14M	3.440
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

Date,Open,High,Low,Close,Volume
05-Dec-19,29.60,29.60,29.21,29.45,18369451
04-Dec-19,30.01,30.05,29.60,29.60,32977505
03-Dec-19,30.10,30.15,29.74,30.04,17180163
02-Dec-19,30.00,30.10,29.58,30.10,69975693
29-Nov-19,29.69,30.04,29.52,30.04,28198843
28-Nov-19,29.42,29.79,29.01,29.70,15542200
27-Nov-19,29.39,29.52,28.90,29.42,15233540
26-Nov-19,29.41,29.41,29.01,29.28,19314533
25-Nov-19,29.61,29.83,29.24,29.41,26556738
22-Nov-19,29.40,29.61,29.03,29.61,19248266
21-Nov-19,29.11,29.40,28.86,29.40,19658619
19-Nov-19,29.35,29.48,29.07,29.10,19581218
18-Nov-19,29.43,29.57,29.09,29.35,34582779
14-Nov-19,28.73,29.45,28.49,29.37,26138229
13-Nov-19,29.01,29.01,28.46,28.63,31373530
12-Nov-19,29.71,29.87,28.74,29.00,33976507
11-Nov-19,29.80,30.04,29.44,29.71,25398453
08-Nov-19,29.54,29.80,29.06,29.80,27736686
07-Nov-19,30.04,30.06,29.54,29.54,28244725
06-Nov-19,29.99,30.18,29.59,30.04,25544388
05-Nov-19,29.99,30.09,29.58,29.98,14688051
04-Nov-19,29.64,29.91,29.50,29.90,18585388
01-Nov-19,29.79,30.12,29.25,29.64,29830805
31-Oct-19,29.95,30.66,29.44,29.70,54461352
30-Oct-19,29.50,30.00,29.11,30.00,27053688
29-Oct-19,29.62,29.66,29.37,29.50,24206652
28-Oct-19,30.05,30.14,29.34,29.62,33988029
25-Oct-19,29.81,29.91,29.51,29.91,22782777
24-Oct-19,29.92,29.92,29.30,29.78,26986894
23-Oct-19,29.87,29.98,29.12,29.80,30116100
22-Oct-19,29.99,30.00,29.56,29.87,23472232
21-Oct-19,29.99,30.00,29.52,29.99,23139174
18-Oct-19,29.62,29.90,29.40,29.89,21672996
17-Oct-19,29.08,29.79,28.96,29.59,31181906
16-Oct-19,29.11,29.22,28.63,29.21,22511498
15-Oct-19,29.35,29.78,28.88,28.96,67693250
14-Oct-19,29.00,29.44,28.69,29.35,42051387
11-Oct-19,28.92,29.37,28.86,29.00,55523894
10-Oct-19,28.95,29.13,28.67,28.80,24125705
09-Oct-19,28.80,29.07,28.77,28.95,22097204
08-Oct-19,29.13,29.14,28.65,28.76,35160325
07-Oct-19,29.10,29.52,28.74,29.00,39735998
04-Oct-19,28.54,29.10,28.36,29.10,30816348
03-Oct-19,28.50,28.50,27.96,28.50,15594824
02-Oct-19,28.40,28.56,27.92,28.47,15536525
01-Oct-19,28.50,28.50,27.90,28.50,11753170
30-Sep-19,28.12,28.69,28.06,28.50,32249822
27-Sep-19,27.95,28.43,27.69,28.00,32953344
26-Sep-19,27.59,28.12,27.30,27.95,22242003
25-Sep-19,27.81,27.99,27.08,27.51,44553531
24-Sep-19,28.30,28.40,27.66,28.00,17523403
23-Sep-19,27.73,28.20,27.73,28.20,13919798
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-19,28.95,29.31,28.73,29.30,17328182
12-Jul-19,28.99,29.15,28.51,29.15,17328182
11-Jul-19,28.45,28.97,28.14,28.78,17328182
10-Jul-19,28.43,28.60,28.01,28.51,17328182
08-Jul-19,28.25,28.67,28.20,28.50,17328182
05-Jul-19,27.96,28.50,27.73,28.47,17328182
04-Jul-19,27.44,28.13,27.44,27.95,17328182
03-Jul-19,27.10,28.05,26.83,27.51,17328182
02-Jul-19,27.58,27.85,26.73,27.06,17328182
01-Jul-19,27.18,27.48,26.93,27.48,17328182
28-Jun-19,26.33,27.47,26.23,27.18,17328182
27-Jun-19,25.89,26.41,25.62,26.41,17328182
26-Jun-19,26.56,26.56,25.81,25.82,17328182
25-Jun-19,26.64,26.84,26.25,26.50,17328182
24-Jun-19,26.72,27.45,26.10,26.89,17328182
21-Jun-19,26.76,27.03,26.48,26.75,17328182
19-Jun-19,26.98,27.21,26.58,26.74,17328182
18-Jun-19,27.08,27.21,26.53,27.05,17328182
17-Jun-19,26.80,27.33,26.73,27.12,17328182
14-Jun-19,27.02,27.05,26.51,26.80,17328182
13-Jun-19,27.31,27.31,26.69,27.08,17328182
12-Jun-19,27.06,27.39,26.96,27.00,17328182
11-Jun-19,27.08,27.08,26.43,27.06,17328182
10-Jun-19,27.00,27.10,26.81,27.08,17328182
07-Jun-19,26.95,27.21,26.61,27.13,17328182
06-Jun-19,27.38,27.57,26.88,27.01,17328182
05-Jun-19,27.30,27.52,27.02,27.37,17328182
04-Jun-19,26.91,27.39,26.88,27.19,17328182
03-Jun-19,26.51,26.96,26.47,26.91,17328182
31-May-19,26.39,26.99,26.33,26.50,17328182
30-May-19,25.41,26.64,25.41,26.45,17328182
29-May-19,25.44,25.91,25.06,25.41,17328182
28-May-19,25.78,25.87,25.21,25.65,17328182

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CESP6