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
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
21/11/20181,08%0,2018,7518,2818,1718,969M1.368
19/11/2018-1,49%-0,2818,5518,7618,5018,767M1.287
16/11/20181,07%0,2018,8318,6518,3218,8336M1.547
14/11/20182,36%0,4318,6318,2017,9418,6314M2.475
13/11/2018-0,93%-0,1718,2018,4517,7718,4714M2.335
12/11/2018-0,65%-0,1218,3718,3217,9118,568M1.566
09/11/2018-2,27%-0,4318,4918,7518,2718,9522M2.823
08/11/2018-0,42%-0,0818,9218,9918,6619,3922M3.119
07/11/20180,69%0,1319,0019,1018,5219,2122M5.344
06/11/2018-2,83%-0,5518,8719,3518,6819,3519M4.920
05/11/2018-1,37%-0,2719,4219,8519,1019,8519M3.030
01/11/2018-0,81%-0,1619,6919,8819,4319,9933M2.947
31/10/20180,20%0,0419,8519,8219,5819,9944M4.093
30/10/20183,18%0,6119,8119,5019,2419,8122M3.099
29/10/20180,00%0,0019,2019,5018,2319,8246M6.583
26/10/20182,13%0,4019,2018,8018,7919,4557M6.978
25/10/20183,01%0,5518,8018,3018,3018,8023M3.457
24/10/2018-0,82%-0,1518,2518,3118,0318,6025M3.828
23/10/20181,71%0,3118,4018,0617,6618,4350M5.754
22/10/20182,49%0,4418,0917,8017,5418,3078M7.075
19/10/201816,12%2,4517,6515,4815,2517,80431M13.291
18/10/20181,33%0,2015,2014,9014,6315,2037M4.121
17/10/2018-2,22%-0,3415,0015,4915,0015,6024M3.875
16/10/20181,72%0,2615,3415,2915,1615,9428M3.982
15/10/20184,50%0,6515,0814,6814,5815,2613M1.884
11/10/20182,27%0,3214,4314,1914,1914,6517M2.775
10/10/2018-1,33%-0,1914,1114,3314,0014,3827M1.700
09/10/2018-1,17%-0,1714,3014,6114,2514,7528M3.745
08/10/20181,54%0,2214,4714,9014,4715,0019M3.366
05/10/2018-0,49%-0,0714,2514,3513,9614,5116M2.488
04/10/20181,49%0,2114,3214,0113,8414,3612M2.518
03/10/20180,00%0,0014,1114,5014,0914,6549M3.830
02/10/20182,99%0,4114,1114,0013,4614,1623M3.417
01/10/2018-7,74%-1,1513,7014,6913,7014,70167M8.100
28/09/2018-2,88%-0,4414,8515,2014,6415,5731M4.165
27/09/20180,59%0,0915,2915,3915,1015,5219M3.191
26/09/2018-7,20%-1,1815,2016,3215,1516,6450M5.208
25/09/2018-1,62%-0,2716,3816,5116,2316,576M1.223
24/09/2018-0,60%-0,1016,6516,7016,5516,889M1.841
21/09/2018-0,59%-0,1016,7516,9116,7116,9914M1.295


*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. (v2.3.0)
www.ibovx.com.br