Cotação atual, histórico e gráfico do papel: CESP6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 0,23% | 0,06 | 26,51 | 26,35 | 26,25 | 26,71 | 15M | 3.141 |
| 22/04/2019 | -0,53% | -0,14 | 26,45 | 26,34 | 26,19 | 26,75 | 31M | 5.420 |
| 18/04/2019 | 0,00% | 0,00 | 26,59 | 26,67 | 26,46 | 26,93 | 26M | 3.316 |
| 17/04/2019 | 1,76% | 0,46 | 26,59 | 26,13 | 25,96 | 26,60 | 45M | 3.445 |
| 16/04/2019 | 2,71% | 0,69 | 26,13 | 25,50 | 25,40 | 26,29 | 34M | 2.472 |
| 15/04/2019 | -0,12% | -0,03 | 25,44 | 25,41 | 25,04 | 25,44 | 14M | 1.785 |
| 12/04/2019 | 0,83% | 0,21 | 25,47 | 25,14 | 24,88 | 25,65 | 11M | 2.204 |
| 11/04/2019 | -0,55% | -0,14 | 25,26 | 25,50 | 25,11 | 25,76 | 13M | 3.488 |
| 10/04/2019 | 0,00% | 0,00 | 25,40 | 25,49 | 25,03 | 25,66 | 21M | 3.320 |
| 09/04/2019 | -0,39% | -0,10 | 25,40 | 25,25 | 25,07 | 25,48 | 11M | 2.140 |
| 08/04/2019 | -1,35% | -0,35 | 25,50 | 26,10 | 25,50 | 26,13 | 61M | 2.493 |
| 05/04/2019 | 1,33% | 0,34 | 25,85 | 25,51 | 24,92 | 26,33 | 70M | 5.464 |
| 04/04/2019 | 0,43% | 0,11 | 25,51 | 25,39 | 25,35 | 25,69 | 18M | 2.503 |
| 03/04/2019 | 0,12% | 0,03 | 25,40 | 25,29 | 25,24 | 25,76 | 33M | 2.804 |
| 02/04/2019 | 0,71% | 0,18 | 25,37 | 25,19 | 25,00 | 25,45 | 11M | 1.719 |
| 01/04/2019 | 4,35% | 1,05 | 25,19 | 24,03 | 23,72 | 25,29 | 88M | 3.658 |
| 29/03/2019 | 3,38% | 0,79 | 24,14 | 23,61 | 23,10 | 24,44 | 55M | 3.032 |
| 28/03/2019 | -0,26% | -0,06 | 23,35 | 23,39 | 23,21 | 23,74 | 19M | 4.441 |
| 27/03/2019 | -4,29% | -1,05 | 23,41 | 24,25 | 23,41 | 24,25 | 28M | 6.217 |
| 26/03/2019 | -0,16% | -0,04 | 24,46 | 24,54 | 23,60 | 24,54 | 39M | 4.577 |
| 25/03/2019 | -0,41% | -0,10 | 24,50 | 24,60 | 24,03 | 24,97 | 20M | 3.843 |
| 22/03/2019 | -1,60% | -0,40 | 24,60 | 24,72 | 24,34 | 25,22 | 24M | 3.887 |
| 21/03/2019 | 0,20% | 0,05 | 25,00 | 24,94 | 23,83 | 25,00 | 20M | 3.140 |
| 20/03/2019 | 1,22% | 0,30 | 24,95 | 24,64 | 24,56 | 25,25 | 17M | 2.530 |
| 19/03/2019 | -0,60% | -0,15 | 24,65 | 24,59 | 24,41 | 24,88 | 20M | 645 |
| 18/03/2019 | 3,33% | 0,80 | 24,80 | 24,27 | 24,26 | 24,92 | 30M | 3.567 |
| 15/03/2019 | -3,03% | -0,75 | 24,00 | 24,64 | 24,00 | 24,74 | 43M | 1.377 |
| 14/03/2019 | 1,31% | 0,32 | 24,75 | 24,30 | 24,17 | 24,76 | 9M | 1.972 |
| 13/03/2019 | 0,00% | 0,00 | 24,43 | 24,31 | 24,09 | 24,64 | 10M | 1.476 |
| 12/03/2019 | 0,37% | 0,09 | 24,43 | 24,30 | 24,08 | 24,53 | 7M | 1.674 |
| 11/03/2019 | 2,48% | 0,59 | 24,34 | 23,93 | 23,85 | 24,75 | 18M | 3.220 |
| 08/03/2019 | 0,30% | 0,07 | 23,75 | 23,59 | 23,17 | 24,00 | 30M | 1.696 |
| 07/03/2019 | 0,47% | 0,11 | 23,68 | 23,57 | 23,32 | 24,10 | 9M | 2.157 |
| 06/03/2019 | -0,76% | -0,18 | 23,57 | 23,64 | 23,17 | 23,79 | 7M | 1.202 |
| 01/03/2019 | -1,45% | -0,35 | 23,75 | 24,07 | 23,26 | 24,10 | 77M | 1.751 |
| 28/02/2019 | -0,37% | -0,09 | 24,10 | 24,20 | 23,92 | 24,50 | 13M | 2.745 |
| 27/02/2019 | 2,07% | 0,49 | 24,19 | 23,63 | 23,54 | 24,32 | 38M | 2.331 |
| 26/02/2019 | -0,42% | -0,10 | 23,70 | 23,80 | 23,62 | 23,85 | 13M | 1.667 |
| 25/02/2019 | 1,28% | 0,30 | 23,80 | 23,67 | 23,41 | 23,80 | 27M | 1.890 |
| 22/02/2019 | 2,93% | 0,67 | 23,50 | 22,99 | 22,60 | 23,72 | 31M | 2.162 |
| 21/02/2019 | 1,92% | 0,43 | 22,83 | 22,40 | 22,14 | 23,02 | 68M | 2.982 |
| 20/02/2019 | -0,22% | -0,05 | 22,40 | 22,42 | 21,74 | 22,54 | 42M | 4.724 |
| 19/02/2019 | -0,22% | -0,05 | 22,45 | 22,31 | 21,99 | 22,45 | 36M | 2.631 |
| 18/02/2019 | 1,63% | 0,36 | 22,50 | 22,28 | 21,85 | 22,50 | 19M | 796 |
| 15/02/2019 | -1,60% | -0,36 | 22,14 | 22,50 | 21,82 | 22,75 | 21M | 2.000 |
| 14/02/2019 | 0,85% | 0,19 | 22,50 | 22,43 | 22,05 | 22,56 | 29M | 2.283 |
| 13/02/2019 | -2,32% | -0,53 | 22,31 | 22,85 | 22,26 | 22,89 | 31M | 2.161 |
| 12/02/2019 | 0,04% | 0,01 | 22,84 | 22,89 | 22,56 | 22,96 | 9M | 1.513 |
| 11/02/2019 | -0,61% | -0,14 | 22,83 | 23,09 | 22,62 | 23,09 | 8M | 1.231 |
| 08/02/2019 | 0,70% | 0,16 | 22,97 | 22,54 | 22,50 | 23,06 | 21M | 2.930 |
| 07/02/2019 | 2,93% | 0,65 | 22,81 | 21,98 | 21,70 | 22,81 | 23M | 1.865 |
| 06/02/2019 | -1,34% | -0,30 | 22,16 | 22,45 | 21,98 | 22,45 | 35M | 1.248 |
| 05/02/2019 | -0,80% | -0,18 | 22,46 | 22,72 | 22,03 | 22,80 | 38M | 2.819 |
| 04/02/2019 | 0,18% | 0,04 | 22,64 | 22,64 | 22,31 | 22,94 | 51M | 6.749 |
| 01/02/2019 | -0,83% | -0,19 | 22,60 | 22,80 | 22,60 | 23,00 | 14M | 2.502 |
| 31/01/2019 | 1,38% | 0,31 | 22,79 | 22,49 | 22,49 | 23,13 | 21M | 3.230 |
| 30/01/2019 | 3,55% | 0,77 | 22,48 | 21,65 | 21,57 | 22,49 | 18M | 2.932 |
| 29/01/2019 | -0,18% | -0,04 | 21,71 | 21,77 | 21,51 | 21,89 | 25M | 3.385 |
| 28/01/2019 | -0,23% | -0,05 | 21,75 | 21,60 | 21,20 | 21,80 | 17M | 2.412 |
| 24/01/2019 | 0,79% | 0,17 | 21,80 | 21,50 | 21,50 | 21,80 | 15M | 2.090 |
| 23/01/2019 | 0,14% | 0,03 | 21,63 | 21,60 | 21,40 | 21,66 | 26M | 1.968 |
| 22/01/2019 | 0,00% | 0,00 | 21,60 | 21,41 | 21,27 | 21,70 | 17M | 3.172 |
| 21/01/2019 | 0,56% | 0,12 | 21,60 | 21,40 | 21,18 | 21,60 | 8M | 1.691 |
| 18/01/2019 | -0,51% | -0,11 | 21,48 | 21,56 | 21,03 | 21,59 | 32M | 2.153 |
| 17/01/2019 | 1,84% | 0,39 | 21,59 | 21,28 | 21,01 | 21,59 | 30M | 2.760 |
| 16/01/2019 | -0,75% | -0,16 | 21,20 | 21,36 | 21,17 | 21,43 | 20M | 1.920 |
| 15/01/2019 | -0,93% | -0,20 | 21,36 | 21,60 | 21,30 | 21,75 | 9M | 1.345 |
| 14/01/2019 | -0,87% | -0,19 | 21,56 | 21,62 | 21,24 | 21,69 | 34M | 3.576 |
| 11/01/2019 | 0,23% | 0,05 | 21,75 | 21,80 | 21,54 | 21,90 | 15M | 2.041 |
| 10/01/2019 | -0,46% | -0,10 | 21,70 | 21,80 | 21,45 | 21,94 | 52M | 2.233 |
| 09/01/2019 | -0,46% | -0,10 | 21,80 | 21,92 | 21,15 | 22,01 | 31M | 4.729 |
| 08/01/2019 | -0,45% | -0,10 | 21,90 | 22,07 | 21,80 | 22,49 | 25M | 2.233 |
| 07/01/2019 | -0,90% | -0,20 | 22,00 | 22,01 | 21,89 | 22,40 | 10M | 1.826 |
| 04/01/2019 | -1,03% | -0,23 | 22,20 | 22,21 | 21,82 | 22,44 | 22M | 1.836 |
| 03/01/2019 | 2,28% | 0,50 | 22,43 | 21,88 | 21,56 | 22,43 | 17M | 3.041 |
| 02/01/2019 | 0,60% | 0,13 | 21,93 | 21,58 | 21,57 | 21,93 | 29M | 2.286 |
| 28/12/2018 | 2,35% | 0,50 | 21,80 | 21,40 | 21,24 | 22,02 | 38M | 4.271 |
| 27/12/2018 | -0,23% | -0,05 | 21,30 | 21,49 | 20,81 | 21,49 | 21M | 3.963 |
| 26/12/2018 | 1,28% | 0,27 | 21,35 | 21,07 | 20,65 | 21,35 | 9M | 1.327 |
| 21/12/2018 | -1,91% | -0,41 | 21,08 | 21,49 | 21,08 | 21,52 | 29M | 2.333 |
| 20/12/2018 | 1,85% | 0,39 | 21,49 | 21,20 | 20,53 | 21,49 | 16M | 3.536 |
| 19/12/2018 | 0,67% | 0,14 | 21,10 | 20,76 | 20,75 | 21,17 | 8M | 1.520 |
| 18/12/2018 | -0,19% | -0,04 | 20,96 | 20,98 | 20,81 | 21,07 | 8M | 2.223 |
| 17/12/2018 | 0,00% | 0,00 | 21,00 | 20,82 | 20,79 | 21,13 | 7M | 1.482 |
| 14/12/2018 | 0,00% | 0,00 | 21,00 | 20,99 | 20,67 | 21,00 | 15M | 1.453 |
| 13/12/2018 | -0,47% | -0,10 | 21,00 | 21,20 | 20,90 | 21,21 | 11M | 1.981 |
| 12/12/2018 | 0,96% | 0,20 | 21,10 | 21,00 | 20,75 | 21,31 | 22M | 2.908 |
| 11/12/2018 | 0,77% | 0,16 | 20,90 | 20,66 | 20,55 | 21,07 | 20M | 2.255 |
| 10/12/2018 | -0,29% | -0,06 | 20,74 | 20,61 | 20,29 | 20,89 | 8M | 1.942 |
| 07/12/2018 | 1,27% | 0,26 | 20,80 | 20,49 | 20,20 | 20,80 | 16M | 2.725 |
| 06/12/2018 | 1,18% | 0,24 | 20,54 | 20,16 | 19,76 | 20,80 | 12M | 2.062 |
| 05/12/2018 | 1,50% | 0,30 | 20,30 | 20,00 | 19,66 | 20,42 | 8M | 1.374 |
| 04/12/2018 | 1,01% | 0,20 | 20,00 | 19,74 | 19,61 | 20,00 | 14M | 1.930 |
| 03/12/2018 | 1,75% | 0,34 | 19,80 | 19,80 | 19,55 | 19,91 | 29M | 2.640 |
| 30/11/2018 | -1,72% | -0,34 | 19,46 | 19,69 | 19,46 | 19,94 | 18M | 2.521 |
| 29/11/2018 | 3,72% | 0,71 | 19,80 | 18,85 | 18,85 | 19,95 | 24M | 4.066 |
| 28/11/2018 | 3,19% | 0,59 | 19,09 | 18,47 | 18,25 | 19,11 | 29M | 4.081 |
| 27/11/2018 | 0,43% | 0,08 | 18,50 | 18,35 | 18,10 | 18,65 | 31M | 1.832 |
| 26/11/2018 | 0,00% | 0,00 | 18,42 | 18,35 | 17,95 | 18,71 | 9M | 2.448 |
| 23/11/2018 | -0,97% | -0,18 | 18,42 | 18,74 | 18,42 | 18,74 | 4M | 839 |
| 22/11/2018 | -0,80% | -0,15 | 18,60 | 18,68 | 18,47 | 18,82 | 7M | 1.006 |
Date,Open,High,Low,Close,Volume
23-Apr-19,26.35,26.71,26.25,26.51,14515789
22-Apr-19,26.34,26.75,26.19,26.45,30990034
18-Apr-19,26.67,26.93,26.46,26.59,26183330
17-Apr-19,26.13,26.60,25.96,26.59,45421658
16-Apr-19,25.50,26.29,25.40,26.13,34340804
15-Apr-19,25.41,25.44,25.04,25.44,14266342
12-Apr-19,25.14,25.65,24.88,25.47,11101203
11-Apr-19,25.50,25.76,25.11,25.26,12922695
10-Apr-19,25.49,25.66,25.03,25.40,21234210
09-Apr-19,25.25,25.48,25.07,25.40,10653163
08-Apr-19,26.10,26.13,25.50,25.50,61479289
05-Apr-19,25.51,26.33,24.92,25.85,69744142
04-Apr-19,25.39,25.69,25.35,25.51,17801649
03-Apr-19,25.29,25.76,25.24,25.40,32984822
02-Apr-19,25.19,25.45,25.00,25.37,11389013
01-Apr-19,24.03,25.29,23.72,25.19,87950623
29-Mar-19,23.61,24.44,23.10,24.14,54769515
28-Mar-19,23.39,23.74,23.21,23.35,18929497
27-Mar-19,24.25,24.25,23.41,23.41,28101129
26-Mar-19,24.54,24.54,23.60,24.46,39345785
25-Mar-19,24.60,24.97,24.03,24.50,20099177
22-Mar-19,24.72,25.22,24.34,24.60,24145667
21-Mar-19,24.94,25.00,23.83,25.00,19612105
20-Mar-19,24.64,25.25,24.56,24.95,16787045
19-Mar-19,24.59,24.88,24.41,24.65,19671177
18-Mar-19,24.27,24.92,24.26,24.80,29674948
15-Mar-19,24.64,24.74,24.00,24.00,43390162
14-Mar-19,24.30,24.76,24.17,24.75,9160348
13-Mar-19,24.31,24.64,24.09,24.43,10072416
12-Mar-19,24.30,24.53,24.08,24.43,7400485
11-Mar-19,23.93,24.75,23.85,24.34,17949905
08-Mar-19,23.59,24.00,23.17,23.75,30104698
07-Mar-19,23.57,24.10,23.32,23.68,8841178
06-Mar-19,23.64,23.79,23.17,23.57,6732834
01-Mar-19,24.07,24.10,23.26,23.75,77280979
28-Feb-19,24.20,24.50,23.92,24.10,13341972
27-Feb-19,23.63,24.32,23.54,24.19,38143926
26-Feb-19,23.80,23.85,23.62,23.70,12823635
25-Feb-19,23.67,23.80,23.41,23.80,26736386
22-Feb-19,22.99,23.72,22.60,23.50,30825603
21-Feb-19,22.40,23.02,22.14,22.83,67961528
20-Feb-19,22.42,22.54,21.74,22.40,42175086
19-Feb-19,22.31,22.45,21.99,22.45,35768301
18-Feb-19,22.28,22.50,21.85,22.50,18709945
15-Feb-19,22.50,22.75,21.82,22.14,21229671
14-Feb-19,22.43,22.56,22.05,22.50,28902631
13-Feb-19,22.85,22.89,22.26,22.31,30619324
12-Feb-19,22.89,22.96,22.56,22.84,8622685
11-Feb-19,23.09,23.09,22.62,22.83,7943503
08-Feb-19,22.54,23.06,22.50,22.97,20685502
07-Feb-19,21.98,22.81,21.70,22.81,22780498
06-Feb-19,22.45,22.45,21.98,22.16,34876147
05-Feb-19,22.72,22.80,22.03,22.46,37778332
04-Feb-19,22.64,22.94,22.31,22.64,50563412
01-Feb-19,22.80,23.00,22.60,22.60,13887174
31-Jan-19,22.49,23.13,22.49,22.79,20810390
30-Jan-19,21.65,22.49,21.57,22.48,17959955
29-Jan-19,21.77,21.89,21.51,21.71,24546816
28-Jan-19,21.60,21.80,21.20,21.75,17336738
24-Jan-19,21.50,21.80,21.50,21.80,15255987
23-Jan-19,21.60,21.66,21.40,21.63,25604632
22-Jan-19,21.41,21.70,21.27,21.60,16697193
21-Jan-19,21.40,21.60,21.18,21.60,8059449
18-Jan-19,21.56,21.59,21.03,21.48,31986729
17-Jan-19,21.28,21.59,21.01,21.59,29798360
16-Jan-19,21.36,21.43,21.17,21.20,19652017
15-Jan-19,21.60,21.75,21.30,21.36,8531054
14-Jan-19,21.62,21.69,21.24,21.56,33522766
11-Jan-19,21.80,21.90,21.54,21.75,14914508
10-Jan-19,21.80,21.94,21.45,21.70,51768516
09-Jan-19,21.92,22.01,21.15,21.80,30510740
08-Jan-19,22.07,22.49,21.80,21.90,25088257
07-Jan-19,22.01,22.40,21.89,22.00,10129040
04-Jan-19,22.21,22.44,21.82,22.20,21921831
03-Jan-19,21.88,22.43,21.56,22.43,17312388
02-Jan-19,21.58,21.93,21.57,21.93,29159155
28-Dec-18,21.40,22.02,21.24,21.80,37740966
27-Dec-18,21.49,21.49,20.81,21.30,21429243
26-Dec-18,21.07,21.35,20.65,21.35,8596905
21-Dec-18,21.49,21.52,21.08,21.08,29310202
20-Dec-18,21.20,21.49,20.53,21.49,16040041
19-Dec-18,20.76,21.17,20.75,21.10,7868687
18-Dec-18,20.98,21.07,20.81,20.96,8425573
17-Dec-18,20.82,21.13,20.79,21.00,6517485
14-Dec-18,20.99,21.00,20.67,21.00,14648595
13-Dec-18,21.20,21.21,20.90,21.00,11444080
12-Dec-18,21.00,21.31,20.75,21.10,22273571
11-Dec-18,20.66,21.07,20.55,20.90,20020088
10-Dec-18,20.61,20.89,20.29,20.74,8080616
07-Dec-18,20.49,20.80,20.20,20.80,15560231
06-Dec-18,20.16,20.80,19.76,20.54,11685124
05-Dec-18,20.00,20.42,19.66,20.30,7716522
04-Dec-18,19.74,20.00,19.61,20.00,13689436
03-Dec-18,19.80,19.91,19.55,19.80,28995708
30-Nov-18,19.69,19.94,19.46,19.46,17775055
29-Nov-18,18.85,19.95,18.85,19.80,23953059
28-Nov-18,18.47,19.11,18.25,19.09,28966002
27-Nov-18,18.35,18.65,18.10,18.50,31031269
26-Nov-18,18.35,18.71,17.95,18.42,8997508
23-Nov-18,18.74,18.74,18.42,18.42,4394085
22-Nov-18,18.68,18.82,18.47,18.60,7137665
21-Nov-18,18.28,18.96,18.17,18.75,7137665
19-Nov-18,18.76,18.76,18.50,18.55,7137665
16-Nov-18,18.65,18.83,18.32,18.83,7137665
14-Nov-18,18.20,18.63,17.94,18.63,7137665
13-Nov-18,18.45,18.47,17.77,18.20,7137665
12-Nov-18,18.32,18.56,17.91,18.37,7137665
09-Nov-18,18.75,18.95,18.27,18.49,7137665
08-Nov-18,18.99,19.39,18.66,18.92,7137665
07-Nov-18,19.10,19.21,18.52,19.00,7137665
06-Nov-18,19.35,19.35,18.68,18.87,7137665
05-Nov-18,19.85,19.85,19.10,19.42,7137665
01-Nov-18,19.88,19.99,19.43,19.69,7137665
31-Oct-18,19.82,19.99,19.58,19.85,7137665
30-Oct-18,19.50,19.81,19.24,19.81,7137665
29-Oct-18,19.50,19.82,18.23,19.20,7137665
26-Oct-18,18.80,19.45,18.79,19.20,7137665
25-Oct-18,18.30,18.80,18.30,18.80,7137665
24-Oct-18,18.31,18.60,18.03,18.25,7137665
23-Oct-18,18.06,18.43,17.66,18.40,7137665
22-Oct-18,17.80,18.30,17.54,18.09,7137665
19-Oct-18,15.48,17.80,15.25,17.65,7137665
18-Oct-18,14.90,15.20,14.63,15.20,7137665
17-Oct-18,15.49,15.60,15.00,15.00,7137665
16-Oct-18,15.29,15.94,15.16,15.34,7137665
15-Oct-18,14.68,15.26,14.58,15.08,7137665
11-Oct-18,14.19,14.65,14.19,14.43,7137665
10-Oct-18,14.33,14.38,14.00,14.11,7137665
09-Oct-18,14.61,14.75,14.25,14.30,7137665
08-Oct-18,14.90,15.00,14.47,14.47,7137665
05-Oct-18,14.35,14.51,13.96,14.25,7137665
04-Oct-18,14.01,14.36,13.84,14.32,7137665
03-Oct-18,14.50,14.65,14.09,14.11,7137665
02-Oct-18,14.00,14.16,13.46,14.11,7137665
*exoneração de responsabilidade