ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CESP3

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
03/06/20200,19%0,0631,3631,4931,2032,39466K60
02/06/20200,48%0,1531,3031,8031,0031,80654K85
01/06/20200,74%0,2331,1530,4530,4431,19430K67
29/05/20201,38%0,4230,9230,2730,2730,93266K32
28/05/20200,16%0,0530,5030,4330,0030,94546K91
27/05/20200,50%0,1530,4530,4430,3030,94400K49
26/05/20200,07%0,0230,3030,4830,2030,56222K49
25/05/20201,44%0,4330,2829,8529,8530,97558K69
22/05/20202,30%0,6729,8528,6428,5029,85266K42
21/05/20202,06%0,5929,1828,4828,4829,60346K52
20/05/20200,85%0,2428,5928,3528,2228,69282K43
19/05/2020-0,94%-0,2728,3528,6928,0028,69139K24
18/05/20202,36%0,6628,6228,9627,8128,96307K47
15/05/20202,01%0,5527,9626,9026,9028,00287K45
14/05/20201,52%0,4127,4126,9926,9927,4165K14
13/05/20200,37%0,1027,0026,5326,5327,01237K36
12/05/2020-0,37%-0,1026,9026,8026,2427,30511K96
11/05/20200,33%0,0927,0027,0426,2227,10888K51
08/05/20200,79%0,2126,9126,5126,2026,99348K87
07/05/2020-2,91%-0,8026,7027,3625,9527,361M199
06/05/2020-1,79%-0,5027,5027,8627,1127,93509K115
05/05/2020-2,95%-0,8528,0028,8628,0029,11996K131
04/05/20200,98%0,2828,8527,7927,7828,981M106
30/04/20200,46%0,1328,5728,5527,3629,251M128
29/04/20201,61%0,4528,4427,9427,9428,48186K30
28/04/20204,48%1,2027,9926,5026,5028,001M92
27/04/20203,92%1,0126,7927,1226,2327,12426K83
24/04/2020-4,48%-1,2125,7827,0024,3927,00947K146
23/04/2020-0,04%-0,0126,9927,0026,8627,40263K39
22/04/20200,00%0,0027,0027,0026,7727,00126K19
20/04/20203,93%1,0227,0026,1425,8927,19264K48
17/04/2020-0,73%-0,1925,9826,1825,9826,27274K47
16/04/20200,27%0,0726,1726,0026,0026,19866K18
15/04/20200,00%0,0026,1026,1025,9426,40149K25
14/04/2020-0,38%-0,1026,1026,5026,1026,69326K53
13/04/2020-1,06%-0,2826,2026,3426,2026,781M43
09/04/20201,85%0,4826,4825,6525,6526,78225K40
08/04/20200,78%0,2026,0025,8025,4326,201M72
07/04/20201,10%0,2825,8026,0025,8027,00390K61
06/04/20201,43%0,3625,5225,2625,2625,80327K53
03/04/2020-9,50%-2,6425,1626,0024,1226,001M99
02/04/2020-0,47%-0,1327,8029,5027,5029,503M213
01/04/20200,11%0,0327,9327,8027,0527,932M88
31/03/20200,18%0,0527,9027,9027,4828,391M73
30/03/2020-0,04%-0,0127,8527,9027,4527,90330K61
27/03/20201,68%0,4627,8627,1027,0227,87260K35
26/03/20203,40%0,9027,4027,1126,6627,88498K85
25/03/20200,76%0,2026,5025,5525,1827,97396K83
24/03/20205,62%1,4026,3025,6425,6426,79412K58
23/03/2020-4,19%-1,0924,9025,2324,3525,46531K77
20/03/2020-3,38%-0,9125,9928,1125,4728,111M231
19/03/2020-4,27%-1,2026,9027,4025,8527,402M294
18/03/2020-0,67%-0,1928,1027,0724,7328,10696K111
17/03/20202,57%0,7128,2927,3026,9928,40393K58
16/03/2020-8,04%-2,4127,5829,3627,5229,36560K65
13/03/20204,35%1,2529,9929,0027,2329,99695K111
12/03/2020-3,23%-0,9628,7428,9826,5928,98820K121
11/03/2020-6,57%-2,0929,7031,0029,0031,913M303
10/03/2020-3,08%-1,0131,7932,8029,7132,803M390
09/03/2020-3,53%-1,2032,8033,9029,4633,902M209
06/03/2020-2,83%-0,9934,0034,2433,0634,481M176
05/03/2020-0,03%-0,0134,9934,9033,8834,995M293
04/03/20202,94%1,0035,0034,7133,7835,003M58
03/03/20200,00%0,0034,0034,4533,5134,49801K128
02/03/20203,34%1,1034,0032,9032,6934,00905K93
28/02/2020-2,95%-1,0032,9033,9031,7233,902M243
27/02/2020-0,09%-0,0333,9033,1532,3534,105M276
26/02/2020-2,11%-0,7333,9333,1733,1734,00417K49
21/02/20200,17%0,0634,6634,3134,3034,67308K46
20/02/20200,32%0,1134,6034,7733,7034,771M58
19/02/20201,74%0,5934,4933,9833,9834,50755K90
18/02/20205,94%1,9033,9032,9532,7133,983M267
17/02/2020-0,34%-0,1132,0032,1832,0032,3914M481
14/02/20200,34%0,1132,1131,6031,6032,12205K34
13/02/20200,00%0,0032,0032,0031,9532,20404K49
12/02/20200,03%0,0132,0032,0031,9032,391M78
11/02/2020-0,03%-0,0131,9932,0031,9932,26937K56
10/02/2020-0,87%-0,2832,0031,9231,8332,19930K64
07/02/2020-0,03%-0,0132,2832,2932,0032,30165K31
06/02/20200,56%0,1832,2932,1632,0032,68585K59
05/02/20200,38%0,1232,1132,0031,9532,19394K36
04/02/20200,47%0,1531,9931,9431,9332,00173K27
03/02/2020-2,03%-0,6631,8432,0031,4032,00755K86
31/01/2020-1,43%-0,4732,5032,5531,2532,551M140
30/01/20200,64%0,2132,9732,3431,7032,97657K69
29/01/20200,34%0,1132,7632,6532,4632,80271K38
28/01/20202,38%0,7632,6531,7031,4932,654M186
27/01/2020-0,03%-0,0131,8931,6931,6631,90309K43
24/01/20201,30%0,4131,9031,8031,7331,96427K53
23/01/20201,55%0,4831,4931,2930,9131,554M113
22/01/2020-2,05%-0,6531,0131,6631,0131,947M127
21/01/20200,51%0,1631,6631,7831,0931,97685K89
20/01/2020-0,16%-0,0531,5031,5331,3031,695M40
17/01/2020-1,04%-0,3331,5531,5331,2531,5912M107
16/01/20200,82%0,2631,8831,7031,2131,88637K66
15/01/20200,25%0,0831,6231,5431,3231,901M66
14/01/2020-0,63%-0,2031,5431,7031,0531,70612K83
13/01/20200,03%0,0131,7431,3231,2131,962M82
10/01/20201,44%0,4531,7331,7031,1631,74477K64
09/01/20201,59%0,4931,2830,6129,8031,681M200
08/01/2020-1,12%-0,3530,7931,1530,6931,30460K93
07/01/2020-3,59%-1,1631,1432,3031,1432,301M149
06/01/2020-0,31%-0,1032,3032,4031,9732,50515K81
03/01/20201,28%0,4132,4031,6131,6132,40935K89
02/01/2020-1,57%-0,5131,9932,2031,3432,902M168
30/12/20192,85%0,9032,5031,7831,6132,50393K67
27/12/20192,10%0,6531,6031,9031,2531,90776K75
26/12/20190,81%0,2530,9530,9530,7230,951M155
23/12/20191,66%0,5030,7030,2030,2031,062M57
20/12/20190,20%0,0630,2029,8329,7530,49773K59
19/12/2019-0,13%-0,0430,1429,8529,8230,33500K51
18/12/20190,97%0,2930,1829,6629,5030,20649K92
17/12/20191,15%0,3429,8929,5529,5530,32381K65
16/12/20190,54%0,1629,5529,6029,4529,60370K20
13/12/2019-0,34%-0,1029,3929,4929,3730,28915K82
12/12/2019-1,37%-0,4129,4929,5429,4029,891M85
11/12/20193,89%1,1229,9029,1028,6029,90790K91
10/12/2019-0,76%-0,2228,7828,7228,6829,19693K69
09/12/2019-0,99%-0,2929,0028,5228,5229,0023K6
06/12/20191,56%0,4529,2928,5328,5329,30442K52
05/12/2019-0,21%-0,0628,8428,4128,4128,99204K35
04/12/2019-0,17%-0,0528,9029,0328,7129,50725K60
03/12/2019-0,14%-0,0428,9528,7528,6128,95150K28
02/12/20190,00%0,0028,9928,9528,8829,29310K33
29/11/20190,73%0,2128,9928,3027,9029,302M94
28/11/20193,34%0,9328,7827,8527,5328,78990K30
27/11/20190,04%0,0127,8527,8427,8327,85170K9
26/11/20190,00%0,0027,8427,7827,7827,8436K9
25/11/2019-0,50%-0,1427,8427,6327,6327,98304K18
22/11/20190,50%0,1427,9827,5327,5327,98126K30
21/11/2019-0,46%-0,1327,8427,7227,6927,90108K15
19/11/2019-0,11%-0,0327,9727,9827,8527,9856K12
18/11/20191,08%0,3028,0027,9927,9628,00171K19
14/11/2019--27,7027,2327,2327,70251K15


*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



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