ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/2019-0,51%-0,1529,4529,6029,2129,6018M2.907
04/12/2019-1,46%-0,4429,6030,0129,6030,0533M4.622
03/12/2019-0,20%-0,0630,0430,1029,7430,1517M3.324
02/12/20190,20%0,0630,1030,0029,5830,1070M4.612
29/11/20191,14%0,3430,0429,6929,5230,0428M5.021
28/11/20190,95%0,2829,7029,4229,0129,7916M2.624
27/11/20190,48%0,1429,4229,3928,9029,5215M2.832
26/11/2019-0,44%-0,1329,2829,4129,0129,4119M2.543
25/11/2019-0,68%-0,2029,4129,6129,2429,8327M4.674
22/11/20190,71%0,2129,6129,4029,0329,6119M4.430
21/11/20191,03%0,3029,4029,1128,8629,4020M3.246
19/11/2019-0,85%-0,2529,1029,3529,0729,4820M2.628
18/11/2019-0,07%-0,0229,3529,4329,0929,5735M3.313
14/11/20192,58%0,7429,3728,7328,4929,4526M4.198
13/11/2019-1,28%-0,3728,6329,0128,4629,0131M3.764
12/11/2019-2,39%-0,7129,0029,7128,7429,8734M5.782
11/11/2019-0,30%-0,0929,7129,8029,4430,0425M4.802
08/11/20190,88%0,2629,8029,5429,0629,8028M3.651
07/11/2019-1,66%-0,5029,5430,0429,5430,0628M4.447
06/11/20190,20%0,0630,0429,9929,5930,1826M4.099
05/11/20190,27%0,0829,9829,9929,5830,0915M2.241
04/11/20190,88%0,2629,9029,6429,5029,9119M3.068
01/11/2019-0,20%-0,0629,6429,7929,2530,1230M5.418
31/10/2019-1,00%-0,3029,7029,9529,4430,6654M8.591
30/10/20191,69%0,5030,0029,5029,1130,0027M5.082
29/10/2019-0,41%-0,1229,5029,6229,3729,6624M3.398
28/10/2019-0,97%-0,2929,6230,0529,3430,1434M4.971
25/10/20190,44%0,1329,9129,8129,5129,9123M1.841
24/10/2019-0,07%-0,0229,7829,9229,3029,9227M5.031
23/10/2019-0,23%-0,0729,8029,8729,1229,9830M6.182
22/10/2019-0,40%-0,1229,8729,9929,5630,0023M3.455
21/10/20190,33%0,1029,9929,9929,5230,0023M2.229
18/10/20191,01%0,3029,8929,6229,4029,9022M2.087
17/10/20191,30%0,3829,5929,0828,9629,7931M5.453
16/10/20190,86%0,2529,2129,1128,6329,2223M3.902
15/10/2019-1,33%-0,3928,9629,3528,8829,7868M6.795
14/10/20191,21%0,3529,3529,0028,6929,4442M3.925
11/10/20190,69%0,2029,0028,9228,8629,3756M3.645
10/10/2019-0,52%-0,1528,8028,9528,6729,1324M3.172
09/10/20190,66%0,1928,9528,8028,7729,0722M2.404
08/10/2019-0,83%-0,2428,7629,1328,6529,1435M5.317
07/10/2019-0,34%-0,1029,0029,1028,7429,5240M3.571
04/10/20192,11%0,6029,1028,5428,3629,1031M5.517
03/10/20190,11%0,0328,5028,5027,9628,5016M2.027
02/10/2019-0,11%-0,0328,4728,4027,9228,5616M2.843
01/10/20190,00%0,0028,5028,5027,9028,5012M2.043
30/09/20191,79%0,5028,5028,1228,0628,6932M4.700
27/09/20190,18%0,0528,0027,9527,6928,4333M4.102
26/09/20191,60%0,4427,9527,5927,3028,1222M4.980
25/09/2019-1,75%-0,4927,5127,8127,0827,9945M8.575
24/09/2019-0,71%-0,2028,0028,3027,6628,4018M2.805
23/09/20190,75%0,2128,2027,7327,7328,2014M3.440
20/09/2019-2,30%-0,6627,9928,6527,9929,1288M7.948
19/09/20190,53%0,1528,6528,5528,3028,7123M4.107
18/09/20191,60%0,4528,5027,8227,8228,6416M2.671
17/09/20191,59%0,4428,0527,6126,9128,1440M5.394
16/09/2019-2,64%-0,7527,6128,4527,5528,9056M5.050
13/09/2019-0,18%-0,0528,3628,5327,9628,6525M4.891
12/09/20192,97%0,8228,4127,7127,4028,7715M3.018
11/09/20191,81%0,4927,5927,2127,2127,8332M3.667
10/09/2019-1,45%-0,4027,1027,5926,7527,6723M4.006
09/09/2019-0,90%-0,2527,5027,7627,3728,0732M5.327
06/09/20190,18%0,0527,7527,8027,2127,9157M3.310
05/09/20190,00%0,0027,7027,8027,5427,8520M2.100
04/09/2019-0,18%-0,0527,7027,9327,5328,0044M3.956
03/09/20190,18%0,0527,7527,7027,5228,1515M2.818
02/09/2019-0,43%-0,1227,7027,9427,4728,2117M3.617
30/08/20191,31%0,3627,8227,5727,2527,8542M3.664
29/08/2019-1,05%-0,2927,4627,7527,3727,9625M2.663
28/08/20192,74%0,7427,7527,0126,7428,5787M4.597
27/08/20191,66%0,4427,0126,4526,1327,5031M4.698
26/08/20190,68%0,1826,5726,6925,7126,8240M4.715
23/08/2019-0,42%-0,1126,3926,4426,1126,9736M5.049
22/08/2019-0,60%-0,1626,5026,7626,2527,1514M2.950
21/08/2019-0,60%-0,1626,6626,9126,2427,0442M6.132
20/08/2019-2,86%-0,7926,8227,7026,8027,7031M4.920
19/08/20190,40%0,1127,6127,7327,0127,8720M3.139
16/08/20191,29%0,3527,5027,5027,3129,2739M6.596
15/08/2019-0,73%-0,2027,1527,4626,6627,7426M3.627
14/08/2019-3,15%-0,8927,3528,4027,2828,4128M5.575
13/08/20191,22%0,3428,2428,0327,6128,4033M5.011
12/08/2019-2,79%-0,8027,9028,6527,7528,6540M5.900
09/08/2019-0,93%-0,2728,7028,9727,8929,14124M6.366
08/08/20190,49%0,1428,9728,8628,4429,8234M5.715
07/08/2019-0,86%-0,2528,8328,7628,6229,3518M2.848
06/08/20190,80%0,2329,0829,1628,5829,4019M3.412
05/08/2019-0,86%-0,2528,8528,9428,2428,9421M3.590
02/08/20190,24%0,0729,1029,0328,7829,4119M3.641
01/08/20190,14%0,0429,0328,9928,6429,37106M5.035
31/07/20191,12%0,3228,9928,5828,1128,9919M3.236
30/07/2019-0,17%-0,0528,6728,8128,1728,9633M3.031
29/07/20192,57%0,7228,7228,0827,7428,7922M2.474
26/07/20192,30%0,6328,0027,4827,1828,1928M3.028
25/07/2019-0,47%-0,1327,3727,6127,0327,8338M4.857
24/07/2019-2,83%-0,8027,5028,4327,5028,4332M5.228
23/07/2019-1,39%-0,4028,3028,7428,0828,7922M4.510
22/07/20190,46%0,1328,7028,4928,1528,7148M3.569
19/07/2019-2,16%-0,6328,5729,2528,5729,4230M3.369
18/07/20191,04%0,3029,2028,8728,5129,2416M2.976
17/07/2019-1,16%-0,3428,9029,2128,8129,3918M3.743
16/07/2019-0,20%-0,0629,2429,3328,8029,4017M2.016


*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. (v3.0.0)
www.ibovx.com.br