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
27/01/2022	3,38%	0,74	22,65	22,15	22,05	23,00	46M	12.691
26/01/2022	-0,54%	-0,12	21,91	22,15	21,75	22,41	106M	17.548
25/01/2022	0,05%	0,01	22,03	21,93	21,67	22,45	51M	12.412
24/01/2022	-2,61%	-0,59	22,02	22,64	21,97	22,80	48M	9.741
21/01/2022	-1,91%	-0,44	22,61	23,00	22,57	23,02	43M	7.226
20/01/2022	1,05%	0,24	23,05	22,86	22,51	23,40	48M	8.743
19/01/2022	1,15%	0,26	22,81	22,70	22,58	23,29	38M	10.488
18/01/2022	1,26%	0,28	22,55	22,28	22,28	22,75	30M	8.135
17/01/2022	-2,11%	-0,48	22,27	22,57	22,27	23,08	26M	5.889
14/01/2022	0,80%	0,18	22,75	22,54	22,42	22,86	28M	5.531
13/01/2022	-1,23%	-0,28	22,57	22,76	22,53	22,92	16M	3.560

12/01/2022	1,92%	0,43	22,85	22,46	22,42	23,26	77M	19.172
11/01/2022	6,51%	1,37	22,42	21,10	21,09	22,59	89M	19.636
10/01/2022	6,58%	1,30	21,05	19,72	19,70	21,16	86M	19.606
07/01/2022	0,41%	0,08	19,75	19,71	19,42	19,90	25M	6.916
06/01/2022	-1,60%	-0,32	19,67	20,00	19,66	20,20	30M	6.163
05/01/2022	-1,87%	-0,38	19,99	20,35	19,93	20,87	66M	11.127
04/01/2022	-2,49%	-0,52	20,37	21,07	20,34	21,07	34M	9.796
03/01/2022	-2,88%	-0,62	20,89	21,51	20,89	21,81	27M	6.686
30/12/2021	2,28%	0,48	21,51	21,15	20,96	21,64	56M	11.863
29/12/2021	-0,99%	-0,21	21,03	21,37	20,99	21,54	21M	6.116
28/12/2021	0,71%	0,15	21,24	21,10	21,04	21,47	20M	4.323
27/12/2021	0,19%	0,04	21,09	21,05	20,70	21,26	22M	5.428
23/12/2021	-1,08%	-0,23	21,05	21,28	20,87	21,28	19M	3.135
22/12/2021	0,33%	0,07	21,28	21,25	20,91	21,38	22M	4.715
21/12/2021	0,52%	0,11	21,21	21,12	20,91	21,33	25M	5.421
20/12/2021	-2,09%	-0,45	21,10	21,60	21,03	21,60	19M	4.524
17/12/2021	1,17%	0,25	21,55	21,29	21,05	21,78	63M	12.581
16/12/2021	-2,07%	-0,45	21,30	21,80	21,10	21,84	47M	12.337
15/12/2021	0,60%	0,13	21,75	21,80	20,65	21,80	63M	13.630
14/12/2021	-4,72%	-1,07	21,62	22,79	21,58	22,89	98M	13.691
13/12/2021	-0,74%	-0,17	22,69	22,96	22,53	23,19	53M	12.575
10/12/2021	-1,47%	-0,34	22,86	23,35	22,77	23,39	46M	10.052
09/12/2021	-0,39%	-0,09	23,20	23,22	22,95	23,42	31M	7.864
08/12/2021	0,65%	0,15	23,29	23,29	23,13	23,86	61M	10.036
07/12/2021	0,17%	0,04	23,14	23,35	22,91	23,43	38M	6.268
06/12/2021	0,61%	0,14	23,10	23,00	22,84	23,39	42M	8.260
03/12/2021	-1,08%	-0,25	22,96	23,21	22,65	23,77	50M	8.587
02/12/2021	2,43%	0,55	23,21	22,95	22,31	23,21	67M	12.126
01/12/2021	-4,67%	-1,11	22,66	23,78	22,49	23,82	112M	16.764
30/11/2021	-0,79%	-0,19	23,77	23,88	23,47	24,09	44M	7.129
29/11/2021	-1,07%	-0,26	23,96	24,27	23,86	24,34	39M	7.806
26/11/2021	-1,62%	-0,40	24,22	24,48	24,03	24,48	30M	7.558
25/11/2021	0,86%	0,21	24,62	24,40	24,39	24,68	14M	2.980
24/11/2021	1,12%	0,27	24,41	24,04	24,03	24,47	26M	5.402
23/11/2021	-2,19%	-0,54	24,14	24,81	23,98	24,84	85M	9.226
22/11/2021	-0,88%	-0,22	24,68	25,05	24,44	25,24	59M	8.732
19/11/2021	0,08%	0,02	24,90	24,88	24,73	25,10	83M	10.312
18/11/2021	-0,16%	-0,04	24,88	25,00	24,74	25,28	45M	9.003
17/11/2021	-1,50%	-0,38	24,92	25,34	24,78	25,46	43M	10.201
16/11/2021	-1,09%	-0,28	25,30	25,50	25,14	25,63	42M	7.218
12/11/2021	-2,81%	-0,74	25,58	26,17	25,43	26,56	70M	8.570
11/11/2021	-0,94%	-0,25	26,32	26,74	26,23	26,74	47M	8.129
10/11/2021	-0,11%	-0,03	26,57	26,50	26,45	26,75	41M	8.305
09/11/2021	0,38%	0,10	26,60	26,59	26,38	26,75	30M	5.555
08/11/2021	0,99%	0,26	26,50	26,13	26,09	26,68	40M	9.565
05/11/2021	-0,34%	-0,09	26,24	26,41	25,98	26,60	69M	9.632
04/11/2021	-1,20%	-0,32	26,33	26,51	26,06	26,62	39M	7.802
03/11/2021	1,25%	0,33	26,65	26,39	26,23	26,99	78M	14.394
01/11/2021	3,22%	0,82	26,32	25,82	25,58	26,59	83M	12.190
29/10/2021	-0,39%	-0,10	25,50	25,92	25,36	25,98	66M	10.575
28/10/2021	1,15%	0,29	25,60	25,27	25,17	26,14	108M	12.479
27/10/2021	1,24%	0,31	25,31	25,09	24,96	25,54	85M	14.214
26/10/2021	0,28%	0,07	25,00	24,74	24,60	25,25	42M	6.821
25/10/2021	1,22%	0,30	24,93	24,76	24,56	25,03	50M	9.396
22/10/2021	0,24%	0,06	24,63	24,32	23,80	24,77	186M	18.757
21/10/2021	-1,13%	-0,28	24,57	24,54	24,00	24,60	105M	11.915
20/10/2021	0,89%	0,22	24,85	24,64	24,13	24,95	141M	18.440
19/10/2021	1,36%	0,33	24,63	24,30	24,30	25,46	304M	38.708
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	-	-	24,14	24,50	24,07	24,50	22M	4.176

Date,Open,High,Low,Close,Volume
27-Jan-22,22.15,23.00,22.05,22.65,45954613
26-Jan-22,22.15,22.41,21.75,21.91,105817066
25-Jan-22,21.93,22.45,21.67,22.03,51399923
24-Jan-22,22.64,22.80,21.97,22.02,48265181
21-Jan-22,23.00,23.02,22.57,22.61,43174894
20-Jan-22,22.86,23.40,22.51,23.05,47974031
19-Jan-22,22.70,23.29,22.58,22.81,38175611
18-Jan-22,22.28,22.75,22.28,22.55,29786744
17-Jan-22,22.57,23.08,22.27,22.27,25551884
14-Jan-22,22.54,22.86,22.42,22.75,28324106
13-Jan-22,22.76,22.92,22.53,22.57,16158022
12-Jan-22,22.46,23.26,22.42,22.85,76758849
11-Jan-22,21.10,22.59,21.09,22.42,88988054
10-Jan-22,19.72,21.16,19.70,21.05,86461126
07-Jan-22,19.71,19.90,19.42,19.75,25492276
06-Jan-22,20.00,20.20,19.66,19.67,30128170
05-Jan-22,20.35,20.87,19.93,19.99,65705655
04-Jan-22,21.07,21.07,20.34,20.37,34187482
03-Jan-22,21.51,21.81,20.89,20.89,27438785
30-Dec-21,21.15,21.64,20.96,21.51,56431210
29-Dec-21,21.37,21.54,20.99,21.03,20610908
28-Dec-21,21.10,21.47,21.04,21.24,20241379
27-Dec-21,21.05,21.26,20.70,21.09,22099382
23-Dec-21,21.28,21.28,20.87,21.05,19014667
22-Dec-21,21.25,21.38,20.91,21.28,22386968
21-Dec-21,21.12,21.33,20.91,21.21,24802161
20-Dec-21,21.60,21.60,21.03,21.10,18504070
17-Dec-21,21.29,21.78,21.05,21.55,62636566
16-Dec-21,21.80,21.84,21.10,21.30,47137030
15-Dec-21,21.80,21.80,20.65,21.75,62820527
14-Dec-21,22.79,22.89,21.58,21.62,97654035
13-Dec-21,22.96,23.19,22.53,22.69,53181664
10-Dec-21,23.35,23.39,22.77,22.86,46487282
09-Dec-21,23.22,23.42,22.95,23.20,31258761
08-Dec-21,23.29,23.86,23.13,23.29,60556584
07-Dec-21,23.35,23.43,22.91,23.14,38028621
06-Dec-21,23.00,23.39,22.84,23.10,42158233
03-Dec-21,23.21,23.77,22.65,22.96,50408740
02-Dec-21,22.95,23.21,22.31,23.21,66658730
01-Dec-21,23.78,23.82,22.49,22.66,112146575
30-Nov-21,23.88,24.09,23.47,23.77,44050959
29-Nov-21,24.27,24.34,23.86,23.96,39330850
26-Nov-21,24.48,24.48,24.03,24.22,30288551
25-Nov-21,24.40,24.68,24.39,24.62,14390572
24-Nov-21,24.04,24.47,24.03,24.41,25662602
23-Nov-21,24.81,24.84,23.98,24.14,84695448
22-Nov-21,25.05,25.24,24.44,24.68,58743896
19-Nov-21,24.88,25.10,24.73,24.90,82576572
18-Nov-21,25.00,25.28,24.74,24.88,44919614
17-Nov-21,25.34,25.46,24.78,24.92,43075992
16-Nov-21,25.50,25.63,25.14,25.30,42237253
12-Nov-21,26.17,26.56,25.43,25.58,69515976
11-Nov-21,26.74,26.74,26.23,26.32,46948492
10-Nov-21,26.50,26.75,26.45,26.57,41283502
09-Nov-21,26.59,26.75,26.38,26.60,30346095
08-Nov-21,26.13,26.68,26.09,26.50,39519413
05-Nov-21,26.41,26.60,25.98,26.24,69498665
04-Nov-21,26.51,26.62,26.06,26.33,38999117
03-Nov-21,26.39,26.99,26.23,26.65,78345925
01-Nov-21,25.82,26.59,25.58,26.32,82966803
29-Oct-21,25.92,25.98,25.36,25.50,66388008
28-Oct-21,25.27,26.14,25.17,25.60,107602215
27-Oct-21,25.09,25.54,24.96,25.31,85341575
26-Oct-21,24.74,25.25,24.60,25.00,42284348
25-Oct-21,24.76,25.03,24.56,24.93,49642629
22-Oct-21,24.32,24.77,23.80,24.63,186271586
21-Oct-21,24.54,24.60,24.00,24.57,104760903
20-Oct-21,24.64,24.95,24.13,24.85,140574984
19-Oct-21,24.30,25.46,24.30,24.63,304041920
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

*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...