papéis
login
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

empresa: cesp6

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/11/2020-1,49%-0,4227,8428,2027,8328,3839M6.300
19/11/20200,00%0,0028,2628,3728,0528,5066M6.103
18/11/2020-1,74%-0,5028,2628,7628,1328,9985M8.943
17/11/20200,74%0,2128,7628,5727,9428,7675M11.772
16/11/20200,42%0,1228,5528,6728,1328,8247M8.905
13/11/20203,38%0,9328,4327,5927,3828,4367M7.834
12/11/2020-0,76%-0,2127,5027,9327,2928,0335M4.742
11/11/2020-1,74%-0,4927,7128,1727,4128,2653M9.240
10/11/2020-0,63%-0,1828,2028,4728,0928,5037M7.761
09/11/20200,11%0,0328,3828,9928,3128,9939M5.756
06/11/20201,29%0,3628,3527,9127,7028,5959M9.221
05/11/20202,94%0,8027,9927,5227,4028,1757M9.549
04/11/20202,60%0,6927,1926,7926,4027,3433M7.679
03/11/2020-0,67%-0,1826,5027,0526,3627,2152M12.787
30/10/2020-0,93%-0,2526,6826,9426,0827,0474M10.455
29/10/2020-2,67%-0,7426,9327,5826,8827,7366M9.992
28/10/2020-3,52%-1,0127,6728,3127,5028,3149M6.781
27/10/20200,24%0,0728,6828,6328,5029,0436M6.627
26/10/20200,88%0,2528,6128,3028,0928,9636M5.047
23/10/20200,25%0,0728,3628,2928,0628,3736M4.348
22/10/2020-0,49%-0,1428,2928,4728,2028,5736M5.506
21/10/2020-0,25%-0,0728,4328,5028,3528,7627M3.729
20/10/20201,24%0,3528,5028,2328,1928,6745M7.537
19/10/2020-0,42%-0,1228,1528,4028,0528,7542M8.870
16/10/20200,50%0,1428,2728,0927,8628,3952M6.716
15/10/20201,04%0,2928,1327,6127,5128,3533M6.102
14/10/20201,49%0,4127,8427,4527,4527,8438M5.226
13/10/2020-0,58%-0,1627,4327,5927,3827,8439M7.839
09/10/20200,47%0,1327,5927,3827,0427,6078M8.904
08/10/2020-0,15%-0,0427,4627,5027,1027,6059M6.477
07/10/2020-1,15%-0,3227,5027,9827,3427,9936M6.300
06/10/2020-1,28%-0,3627,8228,3027,8028,5231M5.741
05/10/20200,11%0,0328,1828,1027,8928,2627M4.536
02/10/2020-0,07%-0,0228,1528,0527,6028,3265M7.663
01/10/2020-0,28%-0,0828,1728,2527,8228,3096M8.105
30/09/20201,15%0,3228,2528,0827,9028,2561M5.071
29/09/2020-1,31%-0,3727,9328,3527,7228,3936M4.652
28/09/2020-3,84%-1,1328,3029,5028,1629,6349M6.309
25/09/20201,55%0,4529,4329,0028,7429,4373M5.509
24/09/20201,29%0,3728,9828,5328,5329,2331M5.020
23/09/2020-0,24%-0,0728,6128,6328,5029,1390M7.950
22/09/20200,10%0,0328,6828,5428,3028,9798M7.842
21/09/20200,03%0,0128,6528,1827,8528,6571M10.437
18/09/20200,10%0,0328,6428,6528,3028,7892M9.164
17/09/2020-1,34%-0,3928,6128,8428,2829,1074M10.213
16/09/20200,03%0,0129,0029,0028,9529,3058M4.238
15/09/20200,49%0,1428,9928,9728,6829,1677M6.861
14/09/2020-0,14%-0,0428,8528,8928,6029,1049M6.344
11/09/2020-0,79%-0,2328,8929,2928,3829,2937M5.689
10/09/2020-2,84%-0,8529,1230,0029,0130,2131M5.117
09/09/20201,63%0,4829,9729,6929,5230,0941M7.694
08/09/2020-1,24%-0,3729,4929,6629,2829,8278M9.012
04/09/20201,63%0,4829,8629,4228,9329,8658M5.703
03/09/2020-2,62%-0,7929,3830,1729,2930,2555M11.020
02/09/2020-0,13%-0,0430,1730,2329,9430,4539M6.145
01/09/20200,37%0,1130,2130,2330,1030,4578M12.870
31/08/2020-2,34%-0,7230,1030,8329,8230,8354M6.663
28/08/20201,62%0,4930,8230,4530,3930,8567M8.225
27/08/2020-1,72%-0,5330,3330,9830,1230,9960M9.051
26/08/2020-0,10%-0,0330,8630,8830,1731,1860M7.356
25/08/20201,25%0,3830,8930,5130,4130,9037M4.807
24/08/2020-1,07%-0,3330,5131,2430,3731,2439M6.564
21/08/20201,88%0,5730,8430,3530,0630,8443M8.425
20/08/2020-0,30%-0,0930,2729,8229,8130,2745M5.355
19/08/2020-0,85%-0,2630,3630,5629,8930,6258M5.350
18/08/20202,51%0,7530,6230,3630,0530,6567M8.733
17/08/2020-0,23%-0,0729,8729,9429,6330,3497M11.018
14/08/2020-1,55%-0,4729,9430,4329,7830,5779M7.599
13/08/20200,00%0,0030,4130,4630,0230,7760M8.658
12/08/2020-2,47%-0,7730,4131,4229,9731,4263M8.018
11/08/2020-0,98%-0,3131,1831,7630,9231,7655M9.370
10/08/2020-0,79%-0,2531,4931,8331,3131,8331M5.497
07/08/2020-0,35%-0,1131,7431,7731,3531,8244M7.249
06/08/20201,11%0,3531,8531,5431,2431,9446M7.883
05/08/20201,35%0,4231,5031,3830,9331,6936M6.863
04/08/2020-0,54%-0,1731,0830,9230,6631,6050M8.026
03/08/2020-2,34%-0,7531,2532,0931,1232,2586M11.084
31/07/2020-0,28%-0,0932,0032,2631,6532,2766M8.169
30/07/20202,85%0,8932,0931,3031,1832,40119M12.831
29/07/20200,84%0,2631,2031,0730,3931,20191M6.798
28/07/2020-0,55%-0,1730,9431,1230,6731,1863M7.898
27/07/20200,88%0,2731,1130,7830,6231,3277M8.227
24/07/20201,05%0,3230,8430,5229,8230,9043M4.972
23/07/20200,69%0,2130,5230,3130,1831,0563M10.559
22/07/20200,46%0,1430,3130,3729,9730,6358M7.980
21/07/2020-0,63%-0,1930,1730,3629,9030,7153M7.895
20/07/20201,07%0,3230,3629,9829,6530,3653M5.361
17/07/20202,60%0,7630,0429,3229,1830,1760M8.253
16/07/20200,17%0,0529,2829,0028,8829,4248M8.723
15/07/20200,97%0,2829,2329,1128,5929,3587M11.056
14/07/2020-0,58%-0,1728,9529,0728,9029,4381M9.072
13/07/2020-0,34%-0,1029,1229,0529,0529,4023M3.505
10/07/20200,45%0,1329,2228,9028,8129,2237M4.292
09/07/2020-0,85%-0,2529,0929,4528,9129,6583M6.989
08/07/2020-0,71%-0,2129,3429,6029,2430,0095M11.290
07/07/2020-0,67%-0,2029,5529,7529,4330,0051M7.958
06/07/20201,02%0,3029,7530,0029,3330,18107M17.331
03/07/2020-0,07%-0,0229,4529,5729,0729,8036M6.118
02/07/20201,10%0,3229,4729,2029,1829,78109M14.574
01/07/20200,55%0,1629,1529,0628,4129,3587M11.109
30/06/20201,54%0,4428,9928,3528,2629,3088M12.565
29/06/20201,13%0,3228,5528,2027,9728,5526M4.259
26/06/2020-1,40%-0,4028,2328,4927,9528,5971M4.251
25/06/20201,02%0,2928,6328,4928,0528,6327M3.715
24/06/2020-1,77%-0,5128,3428,7528,1528,8851M4.273
23/06/2020-1,54%-0,4528,8529,5128,7529,6139M7.061
22/06/20200,69%0,2029,3029,2029,1129,5538M5.881
19/06/20204,41%1,2329,1028,1428,0529,10148M17.382
18/06/2020-0,11%-0,0327,8727,8627,7228,1244M6.704
17/06/2020-0,07%-0,0227,9028,0027,6928,36100M10.118
16/06/2020-0,29%-0,0827,9228,2427,5228,6269M11.452
15/06/20200,83%0,2328,0027,7827,3528,0060M10.822
12/06/2020-2,70%-0,7727,7727,6027,0828,2575M13.837
10/06/2020-1,89%-0,5528,5429,1528,1829,8891M12.430
09/06/2020-0,07%-0,0229,0928,8028,2629,0928M5.220
08/06/20204,22%1,1829,1128,4428,0129,2267M11.033
05/06/2020-2,82%-0,8127,9329,0027,7129,18167M23.053
04/06/2020-0,52%-0,1528,7428,7627,7829,27129M16.611
03/06/20201,19%0,3428,8928,8528,1428,93117M13.549
02/06/2020-0,80%-0,2328,5529,0528,2729,1546M8.492
01/06/20200,74%0,2128,7829,0528,4729,0834M6.732
29/05/2020-1,41%-0,4128,5728,9828,0429,2861M8.969
28/05/2020-0,75%-0,2228,9828,9828,4629,24118M6.988
27/05/20200,72%0,2129,2029,1528,8029,5557M7.958
26/05/20200,66%0,1928,9929,3028,3029,5877M9.493
25/05/20205,53%1,5128,8027,5927,3329,4683M8.455
22/05/20201,49%0,4027,2926,6926,4627,53156M5.644
21/05/20202,20%0,5826,8926,3526,1027,0058M7.783
20/05/20200,50%0,1326,3126,0825,9626,7055M5.348
19/05/2020-2,31%-0,6226,1826,6725,8827,1241M7.328
18/05/20203,12%0,8126,8026,8726,1126,9645M8.946
15/05/20200,35%0,0925,9925,8125,8126,5045M7.775
14/05/20201,61%0,4125,9025,0724,8526,1036M8.229
13/05/2020--25,4926,0125,2026,0132M5.294


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito