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
18/10/2021	0,41%	0,10	24,30	24,17	23,96	24,42	45M	9.990
15/10/2021	-0,82%	-0,20	24,20	24,40	24,20	24,56	31M	5.840
14/10/2021	-0,81%	-0,20	24,40	24,61	24,28	24,70	31M	5.899
13/10/2021	1,11%	0,27	24,60	24,33	24,33	24,85	51M	9.652
11/10/2021	1,63%	0,39	24,33	23,90	23,75	24,54	79M	11.317
08/10/2021	1,23%	0,29	23,94	23,85	23,71	24,16	52M	8.611
07/10/2021	-0,59%	-0,14	23,65	23,79	23,44	23,90	65M	9.332
06/10/2021	4,53%	1,03	23,79	22,72	22,44	23,81	124M	16.648
05/10/2021	-1,94%	-0,45	22,76	23,20	22,69	23,28	38M	8.916
04/10/2021	-1,23%	-0,29	23,21	23,61	23,11	23,62	35M	7.611
01/10/2021	-0,47%	-0,11	23,50	23,66	23,50	23,72	33M	5.328

30/09/2021	-0,51%	-0,12	23,61	23,87	23,57	23,90	27M	6.173
29/09/2021	-0,04%	-0,01	23,73	23,87	23,69	24,06	33M	4.619
28/09/2021	-0,92%	-0,22	23,74	23,83	23,66	24,06	38M	6.863
27/09/2021	-0,83%	-0,20	23,96	24,07	23,77	24,12	33M	6.201
24/09/2021	2,03%	0,48	24,16	23,53	23,36	24,31	101M	11.478
23/09/2021	-1,74%	-0,42	23,68	24,00	23,52	24,12	66M	9.876
22/09/2021	-1,43%	-0,35	24,10	24,77	23,89	24,79	91M	10.884
21/09/2021	0,82%	0,20	24,45	24,16	24,08	24,54	39M	7.383
20/09/2021	-0,29%	-0,07	24,25	23,99	23,73	24,45	99M	11.925
17/09/2021	0,83%	0,20	24,32	24,02	23,94	24,36	84M	7.627
16/09/2021	-0,25%	-0,06	24,12	24,11	23,97	24,25	37M	5.859
15/09/2021	-1,10%	-0,27	24,18	24,44	24,06	24,47	47M	7.974
14/09/2021	0,08%	0,02	24,45	24,43	24,27	24,68	35M	5.945
13/09/2021	1,79%	0,43	24,43	24,22	24,09	24,48	62M	7.430
10/09/2021	0,42%	0,10	24,00	24,12	23,85	24,31	51M	8.937
09/09/2021	-0,17%	-0,04	23,90	23,93	23,58	24,24	52M	11.869
08/09/2021	-1,68%	-0,41	23,94	24,35	23,77	24,41	60M	12.577
06/09/2021	0,83%	0,20	24,35	24,29	24,14	24,49	31M	6.389
03/09/2021	0,62%	0,15	24,15	24,11	23,84	24,34	113M	11.534
02/09/2021	-1,07%	-0,26	24,00	24,26	23,67	24,26	81M	14.676
01/09/2021	3,50%	0,82	24,26	23,48	23,38	24,43	104M	16.719
31/08/2021	-0,47%	-0,11	23,44	23,50	23,24	23,77	35M	6.624
30/08/2021	-0,21%	-0,05	23,55	23,55	23,39	23,64	26M	3.885
27/08/2021	0,17%	0,04	23,60	23,63	23,38	23,69	29M	4.735
26/08/2021	-1,30%	-0,31	23,56	23,77	23,47	23,80	37M	7.768
25/08/2021	0,08%	0,02	23,87	23,74	23,59	23,99	28M	6.994
24/08/2021	0,85%	0,20	23,85	23,82	23,60	23,95	26M	6.620
23/08/2021	-0,08%	-0,02	23,65	23,64	23,43	23,83	51M	7.544
20/08/2021	2,16%	0,50	23,67	22,97	22,97	23,87	67M	12.641
19/08/2021	2,57%	0,58	23,17	22,51	22,23	23,27	82M	13.176
18/08/2021	-0,35%	-0,08	22,59	22,67	22,36	22,81	44M	11.134
17/08/2021	-2,07%	-0,48	22,67	23,07	22,52	23,07	69M	17.655
16/08/2021	-0,04%	-0,01	23,15	23,09	22,96	23,36	36M	9.428
13/08/2021	1,00%	0,23	23,16	22,90	22,80	23,19	53M	7.181
12/08/2021	-0,65%	-0,15	22,93	23,08	22,80	23,10	29M	4.945
11/08/2021	-0,09%	-0,02	23,08	23,10	22,74	23,13	57M	9.346
10/08/2021	-2,33%	-0,55	23,10	23,65	22,99	23,65	46M	11.092
09/08/2021	0,64%	0,15	23,65	23,50	23,44	23,85	30M	6.708
06/08/2021	0,43%	0,10	23,50	23,40	23,25	23,68	43M	9.150
05/08/2021	-0,34%	-0,08	23,40	23,48	23,17	23,79	27M	6.410
04/08/2021	0,17%	0,04	23,48	23,38	23,15	23,54	36M	7.129
03/08/2021	0,73%	0,17	23,44	23,33	23,01	23,44	30M	7.286
02/08/2021	-0,21%	-0,05	23,27	23,40	23,20	23,76	46M	8.386
30/07/2021	-3,00%	-0,72	23,32	23,85	23,30	23,91	64M	10.238
29/07/2021	-0,33%	-0,08	24,04	24,19	23,88	24,30	22M	3.902
28/07/2021	0,96%	0,23	24,12	23,88	23,86	24,23	26M	5.085
27/07/2021	-0,62%	-0,15	23,89	23,97	23,72	24,11	25M	3.972
26/07/2021	-0,58%	-0,14	24,04	24,13	23,85	24,13	27M	6.289
23/07/2021	-0,41%	-0,10	24,18	24,22	24,02	24,33	17M	3.786
22/07/2021	0,62%	0,15	24,28	24,14	24,10	24,42	21M	4.306
21/07/2021	0,37%	0,09	24,13	24,01	23,98	24,25	17M	3.671
20/07/2021	0,04%	0,01	24,04	24,06	23,90	24,30	20M	5.011
19/07/2021	-0,46%	-0,11	24,03	24,08	23,86	24,13	20M	4.220
16/07/2021	-1,27%	-0,31	24,14	24,50	24,07	24,50	22M	4.176
15/07/2021	-0,57%	-0,14	24,45	24,54	24,35	24,69	28M	5.489
14/07/2021	0,82%	0,20	24,59	24,36	24,34	24,70	54M	6.665
13/07/2021	0,70%	0,17	24,39	24,17	24,01	24,44	27M	3.841
12/07/2021	0,96%	0,23	24,22	24,03	23,96	24,34	29M	6.364
08/07/2021	-0,91%	-0,22	23,99	24,00	23,83	24,20	38M	6.187
07/07/2021	1,21%	0,29	24,21	24,02	23,77	24,33	39M	8.084
06/07/2021	-0,71%	-0,17	23,92	24,01	23,73	24,02	38M	5.530
05/07/2021	-0,37%	-0,09	24,09	24,22	23,85	24,23	27M	5.380
02/07/2021	1,17%	0,28	24,18	23,90	23,79	24,23	22M	4.388
01/07/2021	-0,17%	-0,04	23,90	23,99	23,72	24,01	31M	4.316
30/06/2021	-0,13%	-0,03	23,94	23,93	23,71	23,94	48M	7.356
29/06/2021	-0,95%	-0,23	23,97	24,07	23,70	24,14	53M	7.591
28/06/2021	-0,12%	-0,03	24,20	24,26	23,91	24,37	29M	4.169
25/06/2021	-0,82%	-0,20	24,23	24,50	24,01	24,57	29M	2.920
24/06/2021	0,04%	0,01	24,43	24,54	24,25	24,60	29M	4.470
23/06/2021	-0,41%	-0,10	24,42	24,46	24,41	24,68	20M	3.413
22/06/2021	-0,53%	-0,13	24,52	24,64	24,40	24,76	30M	3.677
21/06/2021	-0,96%	-0,24	24,65	24,88	24,51	24,89	31M	5.995
18/06/2021	1,38%	0,34	24,89	24,58	24,35	24,89	59M	9.517
17/06/2021	1,45%	0,35	24,55	24,22	24,19	24,63	41M	6.278
16/06/2021	-0,66%	-0,16	24,20	24,36	24,07	24,45	21M	3.714
15/06/2021	-0,16%	-0,04	24,36	24,43	24,21	24,45	21M	2.613
14/06/2021	0,78%	0,19	24,40	24,25	24,17	24,47	33M	6.901
11/06/2021	-0,66%	-0,16	24,21	24,38	24,06	24,56	31M	4.931
10/06/2021	1,54%	0,37	24,37	24,05	24,02	24,59	58M	8.040
09/06/2021	-0,21%	-0,05	24,00	24,02	23,90	24,13	43M	8.499
08/06/2021	0,21%	0,05	24,05	24,02	23,87	24,30	88M	11.050
07/06/2021	0,42%	0,10	24,00	23,90	23,78	24,07	49M	7.112
04/06/2021	-1,08%	-0,26	23,90	24,16	23,83	24,25	64M	9.228
02/06/2021	0,25%	0,06	24,16	24,17	24,00	24,45	68M	9.272
01/06/2021	-0,29%	-0,07	24,10	24,35	24,00	24,48	52M	7.996
31/05/2021	-0,41%	-0,10	24,17	24,25	23,77	24,31	97M	15.980
28/05/2021	-2,92%	-0,73	24,27	25,00	24,15	25,00	112M	13.833
27/05/2021	-0,79%	-0,20	25,00	25,20	24,84	25,20	53M	7.034
26/05/2021	-0,24%	-0,06	25,20	25,28	25,05	25,33	31M	4.394
25/05/2021	-1,33%	-0,34	25,26	25,59	25,19	25,65	39M	6.019
24/05/2021	1,75%	0,44	25,60	25,17	25,08	25,73	39M	6.313
21/05/2021	0,64%	0,16	25,16	25,00	24,78	25,23	51M	4.657
20/05/2021	0,48%	0,12	25,00	24,82	24,78	25,09	43M	5.557
19/05/2021	0,24%	0,06	24,88	24,81	24,74	25,04	30M	6.172
18/05/2021	-1,00%	-0,25	24,82	25,13	24,82	25,19	28M	4.995
17/05/2021	-0,04%	-0,01	25,07	24,96	24,79	25,34	41M	7.040
14/05/2021	0,40%	0,10	25,08	25,12	24,90	25,72	45M	7.969
13/05/2021	1,83%	0,45	24,98	24,65	24,58	25,04	39M	8.118
12/05/2021	-2,27%	-0,57	24,53	25,02	24,48	25,04	58M	9.075
11/05/2021	0,20%	0,05	25,10	24,95	24,65	25,25	62M	5.677
10/05/2021	-3,06%	-0,79	25,05	25,86	24,89	25,91	82M	8.671
07/05/2021	1,85%	0,47	25,84	25,42	25,35	25,96	68M	5.172
06/05/2021	1,08%	0,27	25,37	25,10	24,85	25,66	60M	8.773
05/05/2021	0,72%	0,18	25,10	24,93	24,76	25,14	36M	8.377
04/05/2021	-1,03%	-0,26	24,92	25,14	24,63	25,17	46M	11.736
03/05/2021	-0,47%	-0,12	25,18	25,19	24,96	25,33	35M	7.250
30/04/2021	-0,90%	-0,23	25,30	25,42	24,70	25,42	126M	11.560
29/04/2021	0,51%	0,13	25,53	25,52	24,98	25,53	47M	9.466
28/04/2021	0,12%	0,03	25,40	25,49	24,96	25,65	101M	17.877
27/04/2021	-2,12%	-0,55	25,37	26,00	25,20	26,05	41M	9.419
26/04/2021	-1,86%	-0,49	25,92	26,45	25,71	26,50	60M	11.295
23/04/2021	-1,05%	-0,28	26,41	26,83	26,14	26,83	54M	9.484
22/04/2021	-0,67%	-0,18	26,69	26,94	26,47	27,14	41M	7.084
20/04/2021	0,60%	0,16	26,87	26,73	26,67	26,98	54M	9.412
19/04/2021	0,41%	0,11	26,71	26,49	26,32	27,07	58M	9.989
16/04/2021	2,11%	0,55	26,60	26,06	25,93	26,70	98M	13.371
15/04/2021	2,68%	0,68	26,05	25,40	25,39	26,10	76M	10.963
14/04/2021	-0,43%	-0,11	25,37	25,40	25,29	25,50	33M	6.328
13/04/2021	-0,12%	-0,03	25,48	25,42	25,25	25,57	22M	3.634
12/04/2021	1,11%	0,28	25,51	25,49	24,97	25,51	50M	7.686
09/04/2021	0,56%	0,14	25,23	25,03	24,91	25,38	32M	6.332
08/04/2021	-1,92%	-0,49	25,09	25,64	24,90	25,66	73M	10.243
07/04/2021	-	-	25,58	25,81	25,54	25,82	35M	4.797

Date,Open,High,Low,Close,Volume
18-Oct-21,24.17,24.42,23.96,24.30,45012192
15-Oct-21,24.40,24.56,24.20,24.20,31082042
14-Oct-21,24.61,24.70,24.28,24.40,30865172
13-Oct-21,24.33,24.85,24.33,24.60,51127018
11-Oct-21,23.90,24.54,23.75,24.33,78709379
08-Oct-21,23.85,24.16,23.71,23.94,51655523
07-Oct-21,23.79,23.90,23.44,23.65,65168887
06-Oct-21,22.72,23.81,22.44,23.79,124340855
05-Oct-21,23.20,23.28,22.69,22.76,37604863
04-Oct-21,23.61,23.62,23.11,23.21,34883662
01-Oct-21,23.66,23.72,23.50,23.50,32503651
30-Sep-21,23.87,23.90,23.57,23.61,26763720
29-Sep-21,23.87,24.06,23.69,23.73,33352225
28-Sep-21,23.83,24.06,23.66,23.74,38208553
27-Sep-21,24.07,24.12,23.77,23.96,32659925
24-Sep-21,23.53,24.31,23.36,24.16,101115325
23-Sep-21,24.00,24.12,23.52,23.68,65973850
22-Sep-21,24.77,24.79,23.89,24.10,90988727
21-Sep-21,24.16,24.54,24.08,24.45,38649626
20-Sep-21,23.99,24.45,23.73,24.25,99157601
17-Sep-21,24.02,24.36,23.94,24.32,84143518
16-Sep-21,24.11,24.25,23.97,24.12,36771032
15-Sep-21,24.44,24.47,24.06,24.18,47274431
14-Sep-21,24.43,24.68,24.27,24.45,35231016
13-Sep-21,24.22,24.48,24.09,24.43,61727140
10-Sep-21,24.12,24.31,23.85,24.00,50909665
09-Sep-21,23.93,24.24,23.58,23.90,52453956
08-Sep-21,24.35,24.41,23.77,23.94,59738293
06-Sep-21,24.29,24.49,24.14,24.35,31225840
03-Sep-21,24.11,24.34,23.84,24.15,112954476
02-Sep-21,24.26,24.26,23.67,24.00,80825768
01-Sep-21,23.48,24.43,23.38,24.26,104430946
31-Aug-21,23.50,23.77,23.24,23.44,34997962
30-Aug-21,23.55,23.64,23.39,23.55,26493087
27-Aug-21,23.63,23.69,23.38,23.60,29231599
26-Aug-21,23.77,23.80,23.47,23.56,37365156
25-Aug-21,23.74,23.99,23.59,23.87,27895683
24-Aug-21,23.82,23.95,23.60,23.85,26180708
23-Aug-21,23.64,23.83,23.43,23.65,51333827
20-Aug-21,22.97,23.87,22.97,23.67,67474439
19-Aug-21,22.51,23.27,22.23,23.17,81583103
18-Aug-21,22.67,22.81,22.36,22.59,44165835
17-Aug-21,23.07,23.07,22.52,22.67,68926221
16-Aug-21,23.09,23.36,22.96,23.15,36113247
13-Aug-21,22.90,23.19,22.80,23.16,52518856
12-Aug-21,23.08,23.10,22.80,22.93,28502728
11-Aug-21,23.10,23.13,22.74,23.08,56867398
10-Aug-21,23.65,23.65,22.99,23.10,45931089
09-Aug-21,23.50,23.85,23.44,23.65,29656949
06-Aug-21,23.40,23.68,23.25,23.50,43300143
05-Aug-21,23.48,23.79,23.17,23.40,27203749
04-Aug-21,23.38,23.54,23.15,23.48,36499784
03-Aug-21,23.33,23.44,23.01,23.44,30081689
02-Aug-21,23.40,23.76,23.20,23.27,46174662
30-Jul-21,23.85,23.91,23.30,23.32,63913484
29-Jul-21,24.19,24.30,23.88,24.04,22429708
28-Jul-21,23.88,24.23,23.86,24.12,26139411
27-Jul-21,23.97,24.11,23.72,23.89,24595598
26-Jul-21,24.13,24.13,23.85,24.04,26891783
23-Jul-21,24.22,24.33,24.02,24.18,16946314
22-Jul-21,24.14,24.42,24.10,24.28,21147923
21-Jul-21,24.01,24.25,23.98,24.13,17181663
20-Jul-21,24.06,24.30,23.90,24.04,20424361
19-Jul-21,24.08,24.13,23.86,24.03,19728444
16-Jul-21,24.50,24.50,24.07,24.14,22153950
15-Jul-21,24.54,24.69,24.35,24.45,27673047
14-Jul-21,24.36,24.70,24.34,24.59,53521615
13-Jul-21,24.17,24.44,24.01,24.39,27494632
12-Jul-21,24.03,24.34,23.96,24.22,29163963
08-Jul-21,24.00,24.20,23.83,23.99,38231614
07-Jul-21,24.02,24.33,23.77,24.21,39180584
06-Jul-21,24.01,24.02,23.73,23.92,37596502
05-Jul-21,24.22,24.23,23.85,24.09,26863197
02-Jul-21,23.90,24.23,23.79,24.18,22345734
01-Jul-21,23.99,24.01,23.72,23.90,30673644
30-Jun-21,23.93,23.94,23.71,23.94,47827925
29-Jun-21,24.07,24.14,23.70,23.97,52718472
28-Jun-21,24.26,24.37,23.91,24.20,28973525
25-Jun-21,24.50,24.57,24.01,24.23,28903270
24-Jun-21,24.54,24.60,24.25,24.43,28740606
23-Jun-21,24.46,24.68,24.41,24.42,19610377
22-Jun-21,24.64,24.76,24.40,24.52,29563970
21-Jun-21,24.88,24.89,24.51,24.65,30628781
18-Jun-21,24.58,24.89,24.35,24.89,58888953
17-Jun-21,24.22,24.63,24.19,24.55,40840943
16-Jun-21,24.36,24.45,24.07,24.20,20929622
15-Jun-21,24.43,24.45,24.21,24.36,20575743
14-Jun-21,24.25,24.47,24.17,24.40,32555561
11-Jun-21,24.38,24.56,24.06,24.21,31135063
10-Jun-21,24.05,24.59,24.02,24.37,57919386
09-Jun-21,24.02,24.13,23.90,24.00,42940472
08-Jun-21,24.02,24.30,23.87,24.05,88115412
07-Jun-21,23.90,24.07,23.78,24.00,48508842
04-Jun-21,24.16,24.25,23.83,23.90,64236283
02-Jun-21,24.17,24.45,24.00,24.16,68266217
01-Jun-21,24.35,24.48,24.00,24.10,51684527
31-May-21,24.25,24.31,23.77,24.17,96800864
28-May-21,25.00,25.00,24.15,24.27,112162052
27-May-21,25.20,25.20,24.84,25.00,53116545
26-May-21,25.28,25.33,25.05,25.20,31060604
25-May-21,25.59,25.65,25.19,25.26,38910988
24-May-21,25.17,25.73,25.08,25.60,38792052
21-May-21,25.00,25.23,24.78,25.16,51016537
20-May-21,24.82,25.09,24.78,25.00,43288903
19-May-21,24.81,25.04,24.74,24.88,30125376
18-May-21,25.13,25.19,24.82,24.82,28261720
17-May-21,24.96,25.34,24.79,25.07,41066602
14-May-21,25.12,25.72,24.90,25.08,45091256
13-May-21,24.65,25.04,24.58,24.98,39376143
12-May-21,25.02,25.04,24.48,24.53,57815641
11-May-21,24.95,25.25,24.65,25.10,61536205
10-May-21,25.86,25.91,24.89,25.05,82089077
07-May-21,25.42,25.96,25.35,25.84,68493437
06-May-21,25.10,25.66,24.85,25.37,59818776
05-May-21,24.93,25.14,24.76,25.10,35994993
04-May-21,25.14,25.17,24.63,24.92,46398679
03-May-21,25.19,25.33,24.96,25.18,34801577
30-Apr-21,25.42,25.42,24.70,25.30,126247491
29-Apr-21,25.52,25.53,24.98,25.53,46835447
28-Apr-21,25.49,25.65,24.96,25.40,100747715
27-Apr-21,26.00,26.05,25.20,25.37,41062660
26-Apr-21,26.45,26.50,25.71,25.92,60034943
23-Apr-21,26.83,26.83,26.14,26.41,54069689
22-Apr-21,26.94,27.14,26.47,26.69,41281087
20-Apr-21,26.73,26.98,26.67,26.87,54251125
19-Apr-21,26.49,27.07,26.32,26.71,58055694
16-Apr-21,26.06,26.70,25.93,26.60,98143849
15-Apr-21,25.40,26.10,25.39,26.05,75595263
14-Apr-21,25.40,25.50,25.29,25.37,33302079
13-Apr-21,25.42,25.57,25.25,25.48,21953962
12-Apr-21,25.49,25.51,24.97,25.51,49830003
09-Apr-21,25.03,25.38,24.91,25.23,32497270
08-Apr-21,25.64,25.66,24.90,25.09,73344140
07-Apr-21,25.81,25.82,25.54,25.58,35085431

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CESP6

cotações, gráficos e mais...