ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
25/03/20221,41%0,3525,2525,0024,2925,30233M15.414
24/03/20223,88%0,9324,9023,9623,8725,04118M17.773
23/03/20221,57%0,3723,9723,6023,4524,1834M8.337
22/03/20220,00%0,0023,6023,6623,3923,9550M7.436
21/03/20220,38%0,0923,6023,5023,0923,8336M7.760
18/03/20222,35%0,5423,5122,9722,8523,58124M9.684
17/03/20223,94%0,8722,9722,1022,0023,10121M13.083
16/03/2022-1,78%-0,4022,1022,6021,9422,7786M12.242
15/03/20220,76%0,1722,5022,2322,0922,7437M9.461
14/03/2022-1,24%-0,2822,3322,6522,0222,8244M8.960
11/03/2022-3,29%-0,7722,6123,3622,5823,5845M6.431
10/03/20222,10%0,4823,3822,9322,6923,6460M9.641
09/03/20220,17%0,0422,9022,9022,7723,70106M9.420
08/03/2022-0,04%-0,0122,8623,0222,6423,2747M9.311
07/03/2022-0,35%-0,0822,8722,7922,5823,2487M16.808
04/03/2022-0,48%-0,1122,9523,0422,7223,3843M8.383
03/03/20221,99%0,4523,0622,6422,5123,2967M10.990
02/03/2022-0,79%-0,1822,6122,8322,5522,8328M7.179
25/02/2022-0,74%-0,1722,7922,8222,5423,0144M8.664
24/02/2022-0,09%-0,0222,9622,7522,5223,3260M12.910
23/02/20220,61%0,1422,9822,8122,8123,3539M8.389
22/02/20221,78%0,4022,8422,6122,4422,9851M10.236
21/02/2022-1,49%-0,3422,4422,7822,4422,8635M5.214
18/02/2022-1,68%-0,3922,7823,2422,6723,4140M7.867
17/02/20222,25%0,5123,1722,6722,6023,3789M15.888
16/02/20220,00%0,0022,6622,6022,3522,9594M11.060
15/02/2022-0,57%-0,1322,6622,8322,4323,0273M11.111
14/02/2022-1,56%-0,3622,7923,4222,6723,4348M10.465
11/02/2022-0,98%-0,2323,1523,4323,1523,5323M5.442
10/02/20220,78%0,1823,3823,2722,8423,4330M7.678
09/02/20220,91%0,2123,2022,9522,8323,3426M5.312
08/02/20220,13%0,0322,9922,9622,7223,0927M5.001
07/02/2022-1,80%-0,4222,9623,3722,9623,5432M7.185
04/02/2022-0,09%-0,0223,3823,3522,9823,5140M10.783
03/02/20220,47%0,1123,4023,1522,9623,5231M9.250
02/02/20221,13%0,2623,2923,0423,0023,7860M9.936
01/02/2022-1,12%-0,2623,0323,3722,8723,9769M14.502
31/01/20221,17%0,2723,2923,1622,6823,4237M8.949
28/01/20221,63%0,3723,0222,6422,4923,6059M13.305
27/01/20223,38%0,7422,6522,1522,0523,0046M12.691
26/01/2022-0,54%-0,1221,9122,1521,7522,41106M17.548
25/01/20220,05%0,0122,0321,9321,6722,4551M12.412
24/01/2022-2,61%-0,5922,0222,6421,9722,8048M9.741
21/01/2022-1,91%-0,4422,6123,0022,5723,0243M7.226
20/01/20221,05%0,2423,0522,8622,5123,4048M8.743
19/01/20221,15%0,2622,8122,7022,5823,2938M10.488
18/01/20221,26%0,2822,5522,2822,2822,7530M8.135
17/01/2022-2,11%-0,4822,2722,5722,2723,0826M5.889
14/01/20220,80%0,1822,7522,5422,4222,8628M5.531
13/01/2022-1,23%-0,2822,5722,7622,5322,9216M3.560
12/01/20221,92%0,4322,8522,4622,4223,2677M19.172
11/01/20226,51%1,3722,4221,1021,0922,5989M19.636
10/01/20226,58%1,3021,0519,7219,7021,1686M19.606
07/01/20220,41%0,0819,7519,7119,4219,9025M6.916
06/01/2022-1,60%-0,3219,6720,0019,6620,2030M6.163
05/01/2022-1,87%-0,3819,9920,3519,9320,8766M11.127
04/01/2022-2,49%-0,5220,3721,0720,3421,0734M9.796
03/01/2022-2,88%-0,6220,8921,5120,8921,8127M6.686
30/12/20212,28%0,4821,5121,1520,9621,6456M11.863
29/12/2021-0,99%-0,2121,0321,3720,9921,5421M6.116
28/12/20210,71%0,1521,2421,1021,0421,4720M4.323
27/12/20210,19%0,0421,0921,0520,7021,2622M5.428
23/12/2021-1,08%-0,2321,0521,2820,8721,2819M3.135
22/12/20210,33%0,0721,2821,2520,9121,3822M4.715
21/12/20210,52%0,1121,2121,1220,9121,3325M5.421
20/12/2021-2,09%-0,4521,1021,6021,0321,6019M4.524
17/12/20211,17%0,2521,5521,2921,0521,7863M12.581
16/12/2021-2,07%-0,4521,3021,8021,1021,8447M12.337
15/12/20210,60%0,1321,7521,8020,6521,8063M13.630
14/12/2021-4,72%-1,0721,6222,7921,5822,8998M13.691
13/12/2021-0,74%-0,1722,6922,9622,5323,1953M12.575
10/12/2021-1,47%-0,3422,8623,3522,7723,3946M10.052
09/12/2021-0,39%-0,0923,2023,2222,9523,4231M7.864
08/12/20210,65%0,1523,2923,2923,1323,8661M10.036
07/12/20210,17%0,0423,1423,3522,9123,4338M6.268
06/12/20210,61%0,1423,1023,0022,8423,3942M8.260
03/12/2021-1,08%-0,2522,9623,2122,6523,7750M8.587
02/12/20212,43%0,5523,2122,9522,3123,2167M12.126
01/12/2021-4,67%-1,1122,6623,7822,4923,82112M16.764
30/11/2021-0,79%-0,1923,7723,8823,4724,0944M7.129
29/11/2021-1,07%-0,2623,9624,2723,8624,3439M7.806
26/11/2021-1,62%-0,4024,2224,4824,0324,4830M7.558
25/11/20210,86%0,2124,6224,4024,3924,6814M2.980
24/11/20211,12%0,2724,4124,0424,0324,4726M5.402
23/11/2021-2,19%-0,5424,1424,8123,9824,8485M9.226
22/11/2021-0,88%-0,2224,6825,0524,4425,2459M8.732
19/11/20210,08%0,0224,9024,8824,7325,1083M10.312
18/11/2021-0,16%-0,0424,8825,0024,7425,2845M9.003
17/11/2021-1,50%-0,3824,9225,3424,7825,4643M10.201
16/11/2021-1,09%-0,2825,3025,5025,1425,6342M7.218
12/11/2021-2,81%-0,7425,5826,1725,4326,5670M8.570
11/11/2021-0,94%-0,2526,3226,7426,2326,7447M8.129
10/11/2021-0,11%-0,0326,5726,5026,4526,7541M8.305
09/11/20210,38%0,1026,6026,5926,3826,7530M5.555
08/11/20210,99%0,2626,5026,1326,0926,6840M9.565
05/11/2021-0,34%-0,0926,2426,4125,9826,6069M9.632
04/11/2021-1,20%-0,3226,3326,5126,0626,6239M7.802
03/11/20211,25%0,3326,6526,3926,2326,9978M14.394
01/11/20213,22%0,8226,3225,8225,5826,5983M12.190
29/10/2021-0,39%-0,1025,5025,9225,3625,9866M10.575
28/10/20211,15%0,2925,6025,2725,1726,14108M12.479
27/10/20211,24%0,3125,3125,0924,9625,5485M14.214
26/10/20210,28%0,0725,0024,7424,6025,2542M6.821
25/10/20211,22%0,3024,9324,7624,5625,0350M9.396
22/10/20210,24%0,0624,6324,3223,8024,77186M18.757
21/10/2021-1,13%-0,2824,5724,5424,0024,60105M11.915
20/10/20210,89%0,2224,8524,6424,1324,95141M18.440
19/10/20211,36%0,3324,6324,3024,3025,46304M38.708
18/10/20210,41%0,1024,3024,1723,9624,4245M9.990
15/10/2021-0,82%-0,2024,2024,4024,2024,5631M5.840
14/10/2021-0,81%-0,2024,4024,6124,2824,7031M5.899
13/10/20211,11%0,2724,6024,3324,3324,8551M9.652
11/10/20211,63%0,3924,3323,9023,7524,5479M11.317
08/10/20211,23%0,2923,9423,8523,7124,1652M8.611
07/10/2021-0,59%-0,1423,6523,7923,4423,9065M9.332
06/10/20214,53%1,0323,7922,7222,4423,81124M16.648
05/10/2021-1,94%-0,4522,7623,2022,6923,2838M8.916
04/10/2021-1,23%-0,2923,2123,6123,1123,6235M7.611
01/10/2021-0,47%-0,1123,5023,6623,5023,7233M5.328
30/09/2021-0,51%-0,1223,6123,8723,5723,9027M6.173
29/09/2021-0,04%-0,0123,7323,8723,6924,0633M4.619
28/09/2021-0,92%-0,2223,7423,8323,6624,0638M6.863
27/09/2021-0,83%-0,2023,9624,0723,7724,1233M6.201
24/09/20212,03%0,4824,1623,5323,3624,31101M11.478
23/09/2021-1,74%-0,4223,6824,0023,5224,1266M9.876
22/09/2021-1,43%-0,3524,1024,7723,8924,7991M10.884
21/09/20210,82%0,2024,4524,1624,0824,5439M7.383
20/09/2021-0,29%-0,0724,2523,9923,7324,4599M11.925
17/09/20210,83%0,2024,3224,0223,9424,3684M7.627
16/09/2021-0,25%-0,0624,1224,1123,9724,2537M5.859
15/09/2021-1,10%-0,2724,1824,4424,0624,4747M7.974
14/09/20210,08%0,0224,4524,4324,2724,6835M5.945
13/09/20211,79%0,4324,4324,2224,0924,4862M7.430
10/09/2021--24,0024,1223,8524,3151M8.937


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito