papéis
login
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
01/07/20200,55%0,1629,1529,0628,4129,3587M11.109
30/06/20201,54%0,4428,9928,3528,2629,3088M12.565
29/06/20201,13%0,3228,5528,2027,9728,5526M4.259
26/06/2020-1,40%-0,4028,2328,4927,9528,5971M4.251
25/06/20201,02%0,2928,6328,4928,0528,6327M3.715
24/06/2020-1,77%-0,5128,3428,7528,1528,8851M4.273
23/06/2020-1,54%-0,4528,8529,5128,7529,6139M7.061
22/06/20200,69%0,2029,3029,2029,1129,5538M5.881
19/06/20204,41%1,2329,1028,1428,0529,10148M17.382
18/06/2020-0,11%-0,0327,8727,8627,7228,1244M6.704
17/06/2020-0,07%-0,0227,9028,0027,6928,36100M10.118
16/06/2020-0,29%-0,0827,9228,2427,5228,6269M11.452
15/06/20200,83%0,2328,0027,7827,3528,0060M10.822
12/06/2020-2,70%-0,7727,7727,6027,0828,2575M13.837
10/06/2020-1,89%-0,5528,5429,1528,1829,8891M12.430
09/06/2020-0,07%-0,0229,0928,8028,2629,0928M5.220
08/06/20204,22%1,1829,1128,4428,0129,2267M11.033
05/06/2020-2,82%-0,8127,9329,0027,7129,18167M23.053
04/06/2020-0,52%-0,1528,7428,7627,7829,27129M16.611
03/06/20201,19%0,3428,8928,8528,1428,93117M13.549
02/06/2020-0,80%-0,2328,5529,0528,2729,1546M8.492
01/06/20200,74%0,2128,7829,0528,4729,0834M6.732
29/05/2020-1,41%-0,4128,5728,9828,0429,2861M8.969
28/05/2020-0,75%-0,2228,9828,9828,4629,24118M6.988
27/05/20200,72%0,2129,2029,1528,8029,5557M7.958
26/05/20200,66%0,1928,9929,3028,3029,5877M9.493
25/05/20205,53%1,5128,8027,5927,3329,4683M8.455
22/05/20201,49%0,4027,2926,6926,4627,53156M5.644
21/05/20202,20%0,5826,8926,3526,1027,0058M7.783
20/05/20200,50%0,1326,3126,0825,9626,7055M5.348
19/05/2020-2,31%-0,6226,1826,6725,8827,1241M7.328
18/05/20203,12%0,8126,8026,8726,1126,9645M8.946
15/05/20200,35%0,0925,9925,8125,8126,5045M7.775
14/05/20201,61%0,4125,9025,0724,8526,1036M8.229
13/05/20200,47%0,1225,4926,0125,2026,0132M5.294
12/05/2020-2,61%-0,6825,3726,2025,3726,7375M11.151
11/05/2020-1,36%-0,3626,0526,2925,4626,3861M9.403
08/05/20201,58%0,4126,4126,4325,6026,5153M9.889
07/05/2020-3,02%-0,8126,0027,2625,5827,2690M14.847
06/05/2020-2,44%-0,6726,8127,5426,7627,7039M5.687
05/05/20201,70%0,4627,4827,2626,9827,8962M9.825
04/05/2020-4,05%-1,1427,0227,6026,8328,00134M15.493
30/04/2020-0,49%-0,1428,1628,8027,2528,94105M11.255
29/04/20202,35%0,6528,3028,0927,3028,4064M11.804
28/04/20204,38%1,1627,6527,0626,8027,9575M10.556
27/04/20204,95%1,2526,4926,3525,4426,64113M11.929
24/04/2020-6,52%-1,7625,2426,8724,6526,88113M13.179
23/04/2020-0,55%-0,1527,0028,2426,6828,3394M9.297
22/04/20202,45%0,6527,1526,6426,1927,1965M7.011
20/04/20201,15%0,3026,5025,9225,5726,6641M7.769
17/04/2020-1,21%-0,3226,2026,8026,0326,8353M6.662
16/04/20202,31%0,6026,5226,4025,8226,5241M6.144
15/04/2020-0,96%-0,2525,9225,9025,5326,2639M6.460
14/04/20200,19%0,0526,1726,5126,0126,5528M5.481
13/04/20201,75%0,4526,1225,6025,1426,2957M7.909
09/04/20202,31%0,5825,6725,1724,5926,02144M9.945
08/04/2020-0,40%-0,1025,0925,4424,7025,8853M5.983
07/04/20202,77%0,6825,1925,0024,9525,6060M9.450
06/04/20205,19%1,2124,5124,2123,6724,7138M6.042
03/04/2020-8,30%-2,1123,3023,8521,9423,85137M12.206
02/04/2020-1,89%-0,4925,4126,2125,3226,46119M14.432
01/04/2020-3,65%-0,9825,9026,2824,4526,32106M13.068
31/03/20200,34%0,0926,8826,9126,3227,22108M12.320
30/03/20201,02%0,2726,7926,9726,0327,39107M10.970
27/03/2020-3,11%-0,8526,5226,4725,7426,8968M9.110
26/03/20209,57%2,3927,3724,8024,8027,64112M16.238
25/03/2020-0,08%-0,0224,9825,0123,6425,56100M17.188
24/03/20204,91%1,1725,0025,1023,9025,52126M10.415
23/03/2020-3,13%-0,7723,8324,5922,3424,7289M16.826
20/03/2020-1,60%-0,4024,6026,0524,0626,5082M16.571
19/03/2020-0,28%-0,0725,0023,8123,7025,9789M15.021
18/03/2020-4,86%-1,2825,0725,0022,9525,57128M16.475
17/03/20202,09%0,5426,3526,3025,1327,00138M17.946
16/03/2020-15,35%-4,6825,8126,9925,2727,4987M8.540
13/03/202014,84%3,9430,4929,4025,4330,50188M14.597
12/03/2020-8,76%-2,5526,5525,4525,0028,50102M7.725
11/03/2020-8,58%-2,7329,1031,2628,1431,3961M8.242
10/03/20206,10%1,8331,8331,1028,9432,52231M16.330
09/03/2020-10,18%-3,4030,0031,7328,7932,67204M16.337
06/03/2020-2,42%-0,8333,4033,3532,2134,00264M14.196
05/03/2020-4,04%-1,4434,2335,5933,7935,60163M14.234
04/03/20204,57%1,5635,6734,4434,1235,6771M10.889
03/03/20200,47%0,1634,1133,8933,3734,6962M10.568
02/03/20204,14%1,3533,9532,7232,4133,9563M7.966
28/02/20200,31%0,1032,6032,3431,3732,6069M11.068
27/02/2020-2,29%-0,7632,5032,9731,9933,4796M14.430
26/02/2020-3,90%-1,3533,2633,4932,8733,7750M5.258
21/02/2020-0,26%-0,0934,6134,5633,9234,8762M7.013
20/02/2020-1,28%-0,4534,7035,1834,7035,3148M6.444
19/02/2020-0,71%-0,2535,1535,2134,6535,3958M7.337
18/02/20202,22%0,7735,4036,3634,5636,36149M11.750
17/02/20201,85%0,6334,6334,1433,6034,7967M7.240
14/02/20200,24%0,0834,0033,8433,5934,1030M4.284
13/02/20200,92%0,3133,9233,2532,7633,9764M6.869
12/02/20200,33%0,1133,6133,5533,5534,2489M10.668
11/02/20204,10%1,3233,5032,2132,2133,8671M9.901
10/02/2020-2,16%-0,7132,1832,7631,7232,9651M8.017
07/02/20200,58%0,1932,8932,6032,4032,9746M6.175
06/02/2020-0,91%-0,3032,7033,0132,4133,3339M5.865
05/02/20202,20%0,7133,0032,3032,2233,0090M5.337
04/02/20201,54%0,4932,2931,9831,7332,2927M3.903
03/02/2020-0,03%-0,0131,8031,7231,4732,3140M6.509
31/01/2020-1,79%-0,5831,8132,2131,5632,5041M6.066
30/01/2020-1,97%-0,6532,3932,8932,0032,8940M5.082
29/01/2020-0,75%-0,2533,0433,4232,7233,6478M7.228
28/01/20202,40%0,7833,2932,6432,4033,5041M5.165
27/01/2020-1,45%-0,4832,5132,6032,0832,7032M5.717
24/01/20201,51%0,4932,9932,5632,4832,9927M2.957
23/01/20200,03%0,0132,5032,3532,1432,6832M4.334
22/01/20202,82%0,8932,4931,6031,6032,5158M8.333
21/01/20200,00%0,0031,6031,6031,1331,8961M9.282
20/01/2020-1,10%-0,3531,6032,0031,4632,0063M6.907
17/01/20200,47%0,1531,9531,8031,3531,9546M8.167
16/01/20200,60%0,1931,8031,6131,2331,9035M4.394
15/01/2020-0,78%-0,2531,6131,8531,4432,1165M8.689
14/01/20201,37%0,4331,8631,4331,1031,8634M5.461
13/01/2020-0,95%-0,3031,4331,7031,2031,8543M7.308
10/01/20200,99%0,3131,7331,5531,1832,0338M6.209
09/01/20202,31%0,7131,4230,7529,7431,46219M8.916
08/01/2020-2,51%-0,7930,7131,3430,7131,65107M5.065
07/01/2020-2,33%-0,7531,5032,3131,2232,3164M6.774
06/01/2020-1,68%-0,5532,2532,7531,9333,0686M7.665
03/01/20200,80%0,2632,8032,5132,0032,8036M5.082
02/01/20201,88%0,6032,5431,9431,3032,5429M4.017
30/12/20190,57%0,1831,9431,8431,5432,15141M4.704
27/12/20191,15%0,3631,7631,4931,2531,7952M7.357
26/12/20192,48%0,7631,4030,6530,6531,4034M4.931
23/12/20192,13%0,6430,6429,9929,8630,6530M4.263
20/12/2019-0,56%-0,1730,0030,3029,5930,3091M6.651
19/12/20190,57%0,1730,1730,2529,8830,2544M5.763
18/12/20191,01%0,3030,0029,7029,6830,0029M5.053
17/12/2019-0,40%-0,1229,7029,8229,4330,1024M4.013
16/12/2019-0,50%-0,1529,8229,9729,6530,2129M4.561
13/12/2019--29,9729,4229,3029,9752M6.248


*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


baixe o app do ibovX
app android
app ios


© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br