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
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	-1,04%	-0,27	25,58	25,81	25,54	25,82	35M	4.797
06/04/2021	-0,50%	-0,13	25,85	26,04	25,68	26,06	44M	7.752
05/04/2021	-9,10%	-2,60	25,98	26,36	25,90	26,40	73M	9.530
01/04/2021	1,49%	0,42	28,58	28,27	28,27	28,66	123M	10.756
31/03/2021	1,00%	0,28	28,16	28,00	27,76	28,17	85M	11.262
30/03/2021	0,00%	0,00	27,88	28,01	27,84	28,12	62M	8.161
29/03/2021	-0,75%	-0,21	27,88	27,96	27,65	28,36	85M	12.430
26/03/2021	1,01%	0,28	28,09	27,95	27,79	28,61	134M	10.209
25/03/2021	1,76%	0,48	27,81	27,40	27,12	27,95	77M	6.078
24/03/2021	-1,34%	-0,37	27,33	27,94	27,32	27,94	67M	7.611
23/03/2021	-1,00%	-0,28	27,70	27,90	27,57	28,14	43M	7.208
22/03/2021	-0,53%	-0,15	27,98	28,00	27,62	28,20	43M	6.056
19/03/2021	3,46%	0,94	28,13	27,32	27,17	28,50	245M	10.046
18/03/2021	-2,02%	-0,56	27,19	27,82	27,06	27,84	76M	10.234
17/03/2021	0,91%	0,25	27,75	27,52	27,22	27,86	51M	8.335
16/03/2021	-1,29%	-0,36	27,50	27,96	27,45	28,19	50M	7.375
15/03/2021	2,54%	0,69	27,86	27,38	27,18	28,01	89M	10.823
12/03/2021	0,30%	0,08	27,17	27,16	26,83	27,38	72M	7.757
11/03/2021	1,12%	0,30	27,09	26,84	26,50	27,13	44M	6.470
10/03/2021	3,92%	1,01	26,79	26,02	25,67	26,93	118M	13.428
09/03/2021	-2,64%	-0,70	25,78	26,60	25,61	26,88	72M	12.230
08/03/2021	-3,50%	-0,96	26,48	27,29	26,44	27,29	54M	8.770
05/03/2021	0,73%	0,20	27,44	27,28	26,92	27,56	62M	8.991
04/03/2021	1,64%	0,44	27,24	26,81	26,65	27,52	71M	11.941
03/03/2021	-0,22%	-0,06	26,80	26,93	25,96	27,03	67M	9.615
02/03/2021	1,40%	0,37	26,86	26,42	25,78	27,10	67M	8.637
01/03/2021	-2,90%	-0,79	26,49	27,79	26,42	27,79	56M	7.853
26/02/2021	0,48%	0,13	27,28	27,25	26,86	27,51	74M	11.452
25/02/2021	-3,72%	-1,05	27,15	28,40	26,81	28,40	90M	9.633
24/02/2021	-0,14%	-0,04	28,20	28,42	28,05	28,42	28M	4.024
23/02/2021	1,58%	0,44	28,24	28,02	27,72	28,43	70M	10.089
22/02/2021	-5,57%	-1,64	27,80	28,80	27,80	28,81	129M	19.342
19/02/2021	1,10%	0,32	29,44	29,15	29,05	29,69	55M	10.570
18/02/2021	-1,56%	-0,46	29,12	29,49	29,12	29,85	114M	13.399
17/02/2021	-0,14%	-0,04	29,58	29,62	29,18	29,87	96M	8.498
12/02/2021	-2,57%	-0,78	29,62	30,99	29,32	30,99	150M	17.909
11/02/2021	-1,62%	-0,50	30,40	31,07	29,67	31,07	135M	18.148
10/02/2021	-0,68%	-0,21	30,90	31,13	30,80	31,18	46M	7.470
09/02/2021	-0,06%	-0,02	31,11	31,04	30,74	31,49	46M	9.315
08/02/2021	-0,10%	-0,03	31,13	31,20	30,84	31,68	55M	11.622
05/02/2021	1,56%	0,48	31,16	30,80	30,44	31,30	91M	12.988
04/02/2021	0,56%	0,17	30,68	30,64	30,37	31,07	65M	8.426
03/02/2021	2,73%	0,81	30,51	29,87	29,62	30,65	53M	7.903
02/02/2021	0,68%	0,20	29,70	29,64	29,56	30,06	35M	5.405
01/02/2021	0,85%	0,25	29,50	29,42	28,90	29,61	93M	10.521
29/01/2021	-2,47%	-0,74	29,25	29,82	29,01	30,09	63M	8.663
28/01/2021	1,87%	0,55	29,99	29,40	29,25	30,02	80M	7.687
27/01/2021	0,07%	0,02	29,44	29,43	29,14	29,84	44M	5.339
26/01/2021	-1,31%	-0,39	29,42	29,73	29,42	29,98	34M	5.454
22/01/2021	-0,63%	-0,19	29,81	29,66	29,34	29,89	44M	4.612
21/01/2021	-0,33%	-0,10	30,00	30,12	29,50	30,18	61M	7.167
20/01/2021	-2,11%	-0,65	30,10	30,88	29,81	30,88	75M	11.884
19/01/2021	0,56%	0,17	30,75	30,73	30,27	31,06	63M	9.757
18/01/2021	-0,03%	-0,01	30,58	30,59	30,36	30,78	36M	5.344
15/01/2021	0,79%	0,24	30,59	30,65	30,09	30,74	76M	10.476
14/01/2021	-	-	30,35	29,77	29,61	30,35	35M	6.099

Date,Open,High,Low,Close,Volume
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
06-Apr-21,26.04,26.06,25.68,25.85,43714830
05-Apr-21,26.36,26.40,25.90,25.98,73416461
01-Apr-21,28.27,28.66,28.27,28.58,122947936
31-Mar-21,28.00,28.17,27.76,28.16,85210066
30-Mar-21,28.01,28.12,27.84,27.88,62387527
29-Mar-21,27.96,28.36,27.65,27.88,85481631
26-Mar-21,27.95,28.61,27.79,28.09,133868229
25-Mar-21,27.40,27.95,27.12,27.81,77024075
24-Mar-21,27.94,27.94,27.32,27.33,67273827
23-Mar-21,27.90,28.14,27.57,27.70,42575494
22-Mar-21,28.00,28.20,27.62,27.98,42716463
19-Mar-21,27.32,28.50,27.17,28.13,245155392
18-Mar-21,27.82,27.84,27.06,27.19,75923887
17-Mar-21,27.52,27.86,27.22,27.75,50706307
16-Mar-21,27.96,28.19,27.45,27.50,49903882
15-Mar-21,27.38,28.01,27.18,27.86,89248692
12-Mar-21,27.16,27.38,26.83,27.17,71781465
11-Mar-21,26.84,27.13,26.50,27.09,44409165
10-Mar-21,26.02,26.93,25.67,26.79,118002704
09-Mar-21,26.60,26.88,25.61,25.78,72197792
08-Mar-21,27.29,27.29,26.44,26.48,53761321
05-Mar-21,27.28,27.56,26.92,27.44,61593794
04-Mar-21,26.81,27.52,26.65,27.24,71279045
03-Mar-21,26.93,27.03,25.96,26.80,67430628
02-Mar-21,26.42,27.10,25.78,26.86,66755397
01-Mar-21,27.79,27.79,26.42,26.49,55974330
26-Feb-21,27.25,27.51,26.86,27.28,73620318
25-Feb-21,28.40,28.40,26.81,27.15,90079768
24-Feb-21,28.42,28.42,28.05,28.20,27886629
23-Feb-21,28.02,28.43,27.72,28.24,70461036
22-Feb-21,28.80,28.81,27.80,27.80,128801411
19-Feb-21,29.15,29.69,29.05,29.44,54985526
18-Feb-21,29.49,29.85,29.12,29.12,113543711
17-Feb-21,29.62,29.87,29.18,29.58,96404486
12-Feb-21,30.99,30.99,29.32,29.62,150243736
11-Feb-21,31.07,31.07,29.67,30.40,134714047
10-Feb-21,31.13,31.18,30.80,30.90,46034019
09-Feb-21,31.04,31.49,30.74,31.11,45716129
08-Feb-21,31.20,31.68,30.84,31.13,55297701
05-Feb-21,30.80,31.30,30.44,31.16,90966018
04-Feb-21,30.64,31.07,30.37,30.68,65213442
03-Feb-21,29.87,30.65,29.62,30.51,52507878
02-Feb-21,29.64,30.06,29.56,29.70,34555813
01-Feb-21,29.42,29.61,28.90,29.50,93323164
29-Jan-21,29.82,30.09,29.01,29.25,63061893
28-Jan-21,29.40,30.02,29.25,29.99,80324386
27-Jan-21,29.43,29.84,29.14,29.44,43864911
26-Jan-21,29.73,29.98,29.42,29.42,33713935
22-Jan-21,29.66,29.89,29.34,29.81,44153562
21-Jan-21,30.12,30.18,29.50,30.00,60593151
20-Jan-21,30.88,30.88,29.81,30.10,75358735
19-Jan-21,30.73,31.06,30.27,30.75,62681995
18-Jan-21,30.59,30.78,30.36,30.58,35735268
15-Jan-21,30.65,30.74,30.09,30.59,76254629
14-Jan-21,29.77,30.35,29.61,30.35,34935541

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CESP6

cotações, gráficos e mais...